日月光投控 (3711)-群益金鼎-海山券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
158.0
漲跌
▼2.5
漲幅
-1.56%
成交量
13,690張
產業
上市半導體類股
1705人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

日月光投控 (3711)籌碼相關－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3	158.67	0	0.00	158.00	3	16,762	0.02%
2024/12/16	7	161.00	26	161.69	160.50	-19	17,045	-0.11%
2024/12/13	0	0.00	1	158.50	158.50	-1	17,101	-0.01%
2024/12/12	0	0.00	1	158.00	157.00	-1	17,079	-0.01%
2024/12/11	21	155.50	1	157.50	156.00	20	17,096	0.12%
2024/12/10	2	158.25	0	0.00	158.00	2	17,122	0.01%
2024/12/09	1	159.00	0	0.00	160.00	1	17,133	0.01%
2024/12/06	0	160.50	41	160.65	159.50	-41	17,229	-0.24%
2024/12/05	0	0.00	2	158.25	157.50	-2	17,040	-0.01%
2024/12/04	0	0.00	4	155.25	158.00	-4	16,898	-0.02%
2024/12/03	47	155.43	375	155.85	155.00	-328	16,937	-1.94%	大賣/鉅額交易
2024/12/02	5	154.20	18	154.56	154.50	-13	16,757	-0.08%
2024/11/29	0	0.00	23	151.17	151.50	-23	16,722	-0.14%
2024/11/28	25	148.74	4	147.00	147.00	21	16,745	0.13%
2024/11/27	40	152.36	56	152.12	150.50	-16	16,635	-0.10%
2024/11/26	14	154.96	2	155.50	155.00	12	16,586	0.07%
2024/11/25	2	157.00	2	157.50	156.00	0	16,596	0.00%
2024/11/22	3.2	156.72	33	156.62	156.50	-29.8	16,627	-0.18%
2024/11/21	17	152.38	3	152.67	153.50	14	16,684	0.08%
2024/11/20	0	0.00	6	155.92	155.00	-6	16,681	-0.04%
2024/11/19	51	155.10	23	156.13	154.50	28	16,668	0.17%
2024/11/18	32.1	152.70	1	153.50	151.50	31.1	16,422	0.19%
2024/11/15	44	155.82	55	157.65	155.00	-11	16,326	-0.07%
2024/11/14	362	153.83	1	155.50	154.00	361	16,224	2.23%	大買/鉅額交易
2024/11/13	4	159.63	18.1	158.14	157.00	-14.1	16,166	-0.09%
2024/11/12	15	153.50	0	0.00	152.50	15	16,077	0.09%
2024/11/11	2	154.25	2	157.75	157.50	0	16,030	0.00%
2024/11/08	1	155.50	2	158.75	155.50	-1	16,223	-0.01%
2024/11/07	1	156.00	9	155.28	156.00	-8	16,379	-0.05%
2024/11/06	4	152.75	2	153.50	152.00	2	16,491	0.01%
2024/11/05	9	149.39	3	149.50	150.00	6	16,719	0.04%
2024/11/04	3	152.83	0	0.00	152.50	3	16,910	0.02%
2024/11/01	10.1	148.08	5.1	153.54	154.00	5	17,210	0.03%
2024/10/30	8	159.31	2	158.25	157.00	6	17,142	0.04%
2024/10/29	6	157.08	0.2	158.50	158.50	5.8	17,163	0.03%
2024/10/28	0	0.00	1	160.50	161.00	-1	17,215	-0.01%
2024/10/24	1	160.00	2	161.00	159.00	-1	17,585	-0.01%
2024/10/23	1.3	161.65	0	0.00	161.50	1.3	18,232	0.01%
2024/10/22	1	164.00	0	0.00	164.00	1	18,330	0.01%
2024/10/21	4	161.88	0	0.00	161.50	4	18,445	0.02%
2024/10/18	5	166.70	18	168.31	163.50	-13	18,603	-0.07%
2024/10/17	1	165.50	0	0.00	165.50	1	18,420	0.01%
2024/10/16	1	164.00	6	166.17	165.00	-5	18,617	-0.03%
2024/10/15	2	164.00	40.3	163.03	168.50	-38.3	18,292	-0.21%
2024/10/14	2	158.00	4	158.75	158.00	-2	18,007	-0.01%
2024/10/11	2.1	154.55	20	155.00	155.00	-17.9	18,483	-0.10%
2024/10/09	1	154.00	2	154.50	154.00	-1	18,715	-0.01%
2024/10/08	4	152.25	0	0.00	153.00	4	18,777	0.02%
2024/10/07	0	0.00	2	154.25	155.00	-2	19,017	-0.01%
2024/10/04	4	150.13	2	152.00	151.00	2	18,968	0.01%
2024/10/01	1	152.00	0	0.00	151.50	1	18,783	0.01%
2024/09/30	26.1	153.53	2	153.50	151.00	24.1	18,793	0.13%
2024/09/27	4.1	160.61	4	159.25	159.00	0.1	18,716	0.00%
2024/09/26	3	159.83	14	161.18	162.50	-11	18,683	-0.06%
2024/09/25	5	157.30	6	157.92	158.50	-1	18,619	-0.01%
2024/09/24	1	155.50	0	0.00	157.00	1	18,502	0.01%
2024/09/23	0	0.00	12	155.58	157.00	-12	18,399	-0.07%
2024/09/20	7	153.36	7	155.14	154.50	0	18,360	0.00%
2024/09/19	6	150.08	3	151.83	152.00	3	18,094	0.02%
2024/09/18	25	151.34	1	152.00	152.50	24	17,862	0.13%
2024/09/16	0	0.00	24	155.27	154.00	-24	17,626	-0.14%
2024/09/12	0	0.00	3	147.67	147.50	-3	17,578	-0.02%
2024/09/11	4.1	142.02	1	142.50	142.00	3.1	17,538	0.02%
2024/09/09	1	142.00	1	142.00	142.00	0	17,437	0.00%
2024/09/06	2	141.50	1	143.00	141.50	1	17,407	0.01%
2024/09/05	4	145.38	1	145.50	143.50	3	17,435	0.02%
2024/09/04	3.4	144.57	1	141.50	143.50	2.4	17,477	0.01%
2024/09/03	1	152.00	0	0.00	151.50	1	17,259	0.01%
2024/09/02	3	152.50	0	0.00	153.00	3	17,333	0.02%
2024/08/29	0	0.00	5	151.50	152.00	-5	17,401	-0.03%
2024/08/28	0	0.00	4	151.25	152.00	-4	17,438	-0.02%
2024/08/27	2	147.00	0	0.00	147.00	2	17,834	0.01%
2024/08/26	3.1	149.47	0	0.00	148.00	3.1	17,942	0.02%
2024/08/23	2	148.00	3	149.17	150.50	-1	17,886	-0.01%
2024/08/22	0	0.00	2	150.75	150.00	-2	17,786	-0.01%
2024/08/21	21	151.50	0	0.00	152.50	21	17,831	0.12%
2024/08/20	1	154.00	1	155.50	155.00	0	17,751	0.00%
2024/08/19	0	0.00	1	154.50	154.00	-1	17,867	-0.01%
2024/08/16	18.1	154.47	6	156.00	153.50	12.1	17,810	0.07%
2024/08/15	4	152.49	1.3	152.65	151.00	2.7	17,706	0.02%
2024/08/14	2	155.75	4	154.87	156.00	-2	17,529	-0.01%
2024/08/13	0	0.00	2	150.25	149.00	-2	17,262	-0.01%
2024/08/12	0	0.00	4	150.63	148.50	-4	17,198	-0.02%
2024/08/09	2.3	143.87	7	145.50	145.50	-4.7	17,049	-0.03%
2024/08/08	3.1	138.03	2	138.50	138.00	1.1	16,801	0.01%
2024/08/07	12	143.00	11	142.82	145.50	1	16,624	0.01%
2024/08/06	3.2	133.31	10	133.90	137.50	-6.8	16,422	-0.04%
2024/08/05	11.1	130.28	10	131.95	130.00	1.1	16,083	0.01%
2024/08/02	17.2	145.42	2	147.00	143.50	15.2	15,736	0.10%
2024/08/01	2.2	152.77	5.4	153.84	153.50	-3.2	15,465	-0.02%
2024/07/31	3.2	151.34	256	150.80	150.00	-252.8	15,372	-1.64%	大賣/鉅額交易
2024/07/30	26	150.60	1.1	152.21	155.50	24.9	15,203	0.16%
2024/07/29	39	153.87	8	153.63	153.50	31	15,140	0.20%
2024/07/26	32.3	155.67	51	155.50	155.50	-18.7	14,961	-0.12%
2024/07/23	6	171.92	5	170.70	172.50	1	14,317	0.01%
2024/07/22	8	166.94	6	164.75	164.00	2	14,249	0.01%
2024/07/19	4	169.50	3	170.83	171.00	1	14,119	0.01%
2024/07/18	14.1	174.80	7	175.64	176.00	7.1	13,888	0.05%
2024/07/17	11	180.96	8	182.06	182.50	3	13,690	0.02%
2024/07/16	7	177.86	3	179.00	179.00	4	13,505	0.03%
2024/07/15	4	179.25	0	0.00	179.50	4	13,869	0.03%
2024/07/12	78.4	181.95	112	177.02	177.50	-33.6	13,899	-0.24%	大賣/
2024/07/11	324.4	192.70	6.3	190.33	193.50	318.1	13,354	2.38%	大買/鉅額交易
2024/07/10	1.1	179.41	1	180.00	179.50	0.1	13,278	0.00%
2024/07/09	0	0.00	9	178.11	180.00	-9	13,307	-0.07%
2024/07/08	1	171.50	3.1	172.03	172.50	-2.1	13,130	-0.02%
2024/07/05	0	0.00	2	166.75	168.50	-2	13,208	-0.02%
2024/07/04	0	0.00	23.3	163.65	166.00	-23.3	13,382	-0.17%
2024/07/03	3	160.00	3	161.17	160.50	0	13,404	0.00%
2024/07/02	25.1	159.26	0	0.00	159.00	25.1	13,387	0.19%
2024/07/01	1.1	163.57	2	164.50	164.50	-0.9	13,213	-0.01%
2024/06/28	3	168.33	1	170.00	168.50	2	13,141	0.02%
2024/06/27	2	170.00	2	171.75	172.00	0	13,277	0.00%
2024/06/26	1	173.00	3	172.00	172.50	-2	13,583	-0.01%
2024/06/25	12	167.04	1.1	168.53	169.00	10.9	13,590	0.08%
2024/06/24	2	172.25	0	0.00	172.50	2	13,557	0.01%
2024/06/21	2.1	175.00	0	174.50	174.50	2.1	13,558	0.02%
2024/06/20	1	177.50	3	177.83	178.00	-2	13,479	-0.01%
2024/06/19	3	178.83	8	179.19	179.00	-5	13,510	-0.04%
2024/06/18	0	0.00	23	170.00	171.00	-23	13,476	-0.17%
2024/06/17	0	0.00	2	166.75	167.00	-2	13,519	-0.01%
2024/06/14	0	0.00	0.1	165.00	166.00	-0.1	13,685	0.00%
2024/06/13	4	164.75	1	167.00	164.00	3	13,837	0.02%
2024/06/12	2	162.50	7.1	162.08	162.50	-5.1	14,056	-0.04%
2024/06/11	0	0.00	1	160.00	160.00	-1	14,157	-0.01%
2024/06/06	1	159.00	23.1	160.52	160.00	-22.1	14,415	-0.15%
2024/06/05	24	157.04	0	0.00	157.00	24	14,657	0.16%
2024/06/04	1.1	158.14	1	160.00	159.50	0.1	15,680	0.00%
2024/06/03	1	157.50	32	160.95	161.00	-31	16,185	-0.19%
2024/05/31	3	158.50	0	0.00	157.00	3	16,247	0.02%
2024/05/30	32	157.52	0	0.00	158.50	32	15,906	0.20%
2024/05/29	0	0.00	1.1	163.09	163.00	-1.1	15,875	-0.01%
2024/05/28	1	165.00	1	163.00	164.00	0	15,854	0.00%
2024/05/27	2	164.00	53.2	164.53	165.50	-51.2	15,897	-0.32%
2024/05/23	2	158.50	29	159.78	161.50	-27	15,761	-0.17%
2024/05/22	0	0.00	0.6	155.00	155.50	-0.6	15,709	0.00%
2024/05/21	2	154.00	2	153.50	154.00	0	15,712	0.00%
2024/05/17	3	150.83	2	151.00	151.50	1	15,727	0.01%
2024/05/16	1	151.50	1	152.00	150.00	0	15,733	0.00%
2024/05/15	3	153.50	7	151.79	151.00	-4	15,934	-0.03%
2024/05/14	0	0.00	1	149.00	149.00	-1	16,013	-0.01%
2024/05/13	1	150.50	0	0.00	148.00	1	16,077	0.01%
2024/05/10	0	0.00	10	150.55	151.50	-10	16,159	-0.06%
2024/05/09	1	149.00	0	148.50	148.00	1	16,132	0.01%
2024/05/08	1	150.00	0	0.00	150.50	1	16,125	0.01%
2024/05/07	0	0.00	2	149.75	151.00	-2	16,059	-0.01%
2024/05/06	0	0.00	0.4	148.00	148.00	-0.4	15,944	0.00%
2024/05/03	1	146.00	2	147.50	148.00	-1	15,890	-0.01%
2024/05/02	3	142.67	4	144.75	144.50	-1	15,863	-0.01%
2024/04/30	0	147.00	0	0.00	148.00	0	15,687	0.00%
2024/04/29	0	0.00	2	146.00	147.00	-2	15,651	-0.01%
2024/04/26	6	142.58	0	0.00	142.50	6	15,766	0.04%
2024/04/25	2	145.75	0	0.00	145.00	2	15,906	0.01%
2024/04/24	4	147.75	3	149.17	148.00	1	15,903	0.01%
2024/04/23	3	145.00	0	0.00	145.00	3	15,923	0.02%
2024/04/22	3	144.50	1	144.50	144.50	2	15,893	0.01%
2024/04/19	2	146.50	1.5	148.11	146.00	0.5	15,731	0.00%
2024/04/18	11	152.64	1	151.50	151.00	10	15,212	0.07%
2024/04/17	2	153.50	3	154.83	156.00	-1	14,996	-0.01%
2024/04/16	22	153.80	0	0.00	153.00	22	14,969	0.15%
2024/04/15	1	158.50	5	160.00	160.00	-4	14,828	-0.03%
2024/04/12	1	159.00	2	159.75	160.50	-1	14,705	-0.01%
2024/04/11	4	157.13	0	0.00	159.00	4	14,657	0.03%
2024/04/10	0	0.00	2	158.50	158.50	-2	14,551	-0.01%
2024/04/09	3	154.00	5	155.30	156.00	-2	14,659	-0.01%
2024/04/08	0	154.00	2	157.00	153.00	-2	14,652	-0.01%
2024/04/03	1	153.00	1	153.50	154.50	0	14,578	0.00%
2024/04/02	5.5	153.45	5	153.50	153.50	0.5	14,453	0.00%
2024/04/01	30.1	154.85	0	0.00	150.00	30.1	14,286	0.21%
2024/03/29	0	0.00	30	158.87	161.00	-30	13,941	-0.22%
2024/03/28	2	154.50	2	154.25	155.00	0	13,494	0.00%
2024/03/27	6	154.00	0	0.00	154.00	6	13,384	0.04%
2024/03/26	20	153.50	0	0.00	157.00	20	13,292	0.15%
2024/03/25	30	157.00	0	0.00	157.50	30	13,340	0.22%
2024/03/22	3.2	159.16	2	158.50	159.00	1.2	13,323	0.01%
2024/03/21	1	160.00	6	159.25	160.00	-5	13,302	-0.04%
2024/03/20	5	157.50	2	158.00	156.50	3	13,282	0.02%
2024/03/19	5	157.50	1	158.50	160.00	4	13,259	0.03%
2024/03/18	1	156.00	22	157.55	158.00	-21	13,069	-0.16%
2024/03/15	0.9	151.50	1	151.00	153.00	-0.1	12,944	0.00%
2024/03/14	21	153.00	0	0.00	154.00	21	12,704	0.17%
2024/03/13	2	159.75	27	158.00	158.50	-25	12,692	-0.20%
2024/03/12	3.1	156.52	24	156.85	157.50	-20.9	12,545	-0.17%
2024/03/11	32	152.89	33	157.47	154.00	-1	12,451	-0.01%
2024/03/08	7.2	165.31	34	166.65	159.50	-26.8	12,209	-0.22%
2024/03/07	4	159.13	12.9	158.83	163.50	-8.9	11,149	-0.08%
2024/03/06	1	147.50	13	147.27	149.00	-12	10,595	-0.11%
2024/03/05	1	144.00	6.1	143.75	144.50	-5.1	10,633	-0.05%
2024/03/04	5	141.60	20.3	141.96	141.50	-15.3	10,639	-0.14%
2024/03/01	0	0.00	3	139.00	138.00	-3	10,599	-0.03%
2024/02/29	0	0.00	2	137.75	139.00	-2	10,590	-0.02%
2024/02/27	22.6	138.12	1	139.00	138.00	21.6	10,500	0.21%
2024/02/26	0.1	140.51	1	141.00	141.50	-0.9	10,443	-0.01%
2024/02/23	2	142.00	46	140.98	141.50	-44	10,443	-0.42%
2024/02/22	0.2	138.50	0	0.00	138.50	0.2	10,550	0.00%
2024/02/21	3	137.17	0	0.00	137.50	3	10,523	0.03%
2024/02/19	0	0.00	0	136.50	136.00	0	10,552	0.00%
2024/02/16	4	137.88	19	140.87	137.00	-15	10,799	-0.14%
2024/02/15	0	0.00	7	135.29	135.50	-7	10,676	-0.07%
2024/02/05	6	128.00	0	0.00	130.00	6	10,851	0.06%
2024/02/02	30	129.58	0	0.00	129.50	30	10,754	0.28%
2024/02/01	25	132.60	0	0.00	133.00	25	10,571	0.24%
2024/01/31	0	0.00	1	134.50	136.00	-1	10,429	-0.01%
2024/01/30	0	0.00	2.1	135.51	136.00	-2.1	10,412	-0.02%
2024/01/29	1	137.00	1	137.00	137.00	0	10,540	0.00%
2024/01/26	0	0.00	5.1	136.59	137.00	-5.1	10,641	-0.05%
2024/01/25	12	136.79	12	136.13	137.00	0	10,680	0.00%
2024/01/23	0	0.00	1	135.00	134.50	-1	10,790	-0.01%
2024/01/22	0	0.00	3	133.83	134.50	-3	10,895	-0.03%
2024/01/19	0.1	130.00	32.4	130.47	131.00	-32.4	10,843	-0.30%
2024/01/18	5	127.50	4	127.88	127.00	1	10,753	0.01%
2024/01/17	0	0.00	2	125.00	125.00	-2	10,796	-0.02%
2024/01/16	2	123.75	10	124.50	125.50	-8	10,745	-0.07%
2024/01/12	6	126.00	0	0.00	126.00	6	10,964	0.05%
2024/01/11	2	125.25	0	0.00	125.50	2	11,097	0.02%
2024/01/09	2	125.50	1	126.00	126.50	1	11,381	0.01%
2024/01/08	1	125.50	0	126.50	126.00	1	11,319	0.01%
2024/01/05	8	126.13	3	126.50	126.50	5	11,354	0.04%
2024/01/04	0	0.00	0.1	127.00	127.00	-0.1	11,415	0.00%
2024/01/03	28.4	126.65	0	0.00	126.50	28.4	11,651	0.24%
2023/12/29	1	133.00	0	0.00	135.00	1	11,292	0.01%
2023/12/28	0	0.00	24	134.54	135.50	-24	11,296	-0.21%
2023/12/27	0	0.00	5.4	133.43	133.50	-5.4	11,260	-0.05%
2023/12/26	1	132.50	0	0.00	132.50	1	11,230	0.01%
2023/12/25	1	130.50	7.1	131.06	131.00	-6.1	11,265	-0.05%
2023/12/22	0	0.00	20	131.50	131.50	-20	11,380	-0.18%
2023/12/21	20	129.00	1	128.50	130.00	19	11,504	0.17%
2023/12/20	20	131.00	1	133.00	131.50	19	11,464	0.17%
2023/12/19	1	130.00	1	130.00	131.50	0	11,367	0.00%
2023/12/18	1	131.50	1.8	131.28	131.50	-0.8	11,390	-0.01%
2023/12/15	0	0.00	5	132.49	131.00	-5	11,408	-0.04%
2023/12/14	2.1	132.98	6.2	133.16	133.50	-4.1	11,256	-0.04%
2023/12/12	0	0.00	0.9	129.50	129.50	-0.9	11,294	-0.01%
2023/12/11	1.1	130.45	0	0.00	131.00	1.1	11,329	0.01%
2023/12/08	35	129.20	19	129.47	129.50	16	11,510	0.14%
2023/12/07	3.1	126.18	2	126.00	126.50	1.1	11,493	0.01%
2023/12/06	24	128.44	0	0.00	129.00	24	11,598	0.21%
2023/12/04	1	129.50	3	129.83	130.00	-2	11,632	-0.02%
2023/12/01	2.1	127.71	4	127.38	128.00	-1.9	11,645	-0.02%
2023/11/29	0	0.00	1	128.00	127.00	-1	11,473	-0.01%
2023/11/28	1	125.50	0	0.00	125.50	1	11,316	0.01%
2023/11/27	0	0.00	10.1	126.98	126.00	-10.1	11,440	-0.09%
2023/11/24	1.2	127.00	2	127.00	126.50	-0.8	11,610	-0.01%
2023/11/22	1	127.00	0	0.00	126.50	1	12,330	0.01%
2023/11/21	0.3	127.50	17.2	127.00	127.00	-17	12,850	-0.13%
2023/11/20	26	124.88	0.1	124.00	124.00	26	12,782	0.20%
2023/11/17	9	125.50	10	125.50	125.50	-1	12,736	-0.01%
2023/11/16	0	0.00	1	125.00	125.00	-1	12,730	-0.01%
2023/11/15	0	0.00	2	125.50	126.00	-2	12,641	-0.02%
2023/11/14	0	0.00	7	123.93	123.50	-7	12,410	-0.06%
2023/11/13	0.1	121.00	63	121.65	122.50	-63	12,429	-0.51%
2023/11/08	0	0.00	0	117.00	117.50	0	12,332	0.00%
2023/11/07	1	117.00	10	117.10	117.50	-9	12,387	-0.07%
2023/11/06	0	0.00	28	119.32	118.50	-28	12,489	-0.22%
2023/11/03	2	117.00	18	117.44	117.50	-16	12,445	-0.13%
2023/11/02	4	115.50	3	115.83	116.00	1	12,453	0.01%
2023/11/01	3	115.00	1	115.00	114.50	2	12,399	0.02%
2023/10/31	0	0.00	4	113.50	113.50	-4	12,478	-0.03%
2023/10/30	6	111.92	4	112.50	112.00	2	12,676	0.02%
2023/10/27	1	111.00	6	114.08	113.50	-5	12,745	-0.04%
2023/10/26	2	112.25	1	113.00	112.00	1	12,896	0.01%
2023/10/25	3	113.83	1	114.50	114.00	2	13,077	0.02%
2023/10/24	8	113.13	0	0.00	114.00	8	13,022	0.06%
2023/10/23	2	116.75	1	117.00	115.00	1	12,980	0.01%
2023/10/20	4	117.26	12	117.71	118.50	-8	13,087	-0.06%
2023/10/19	2	114.75	3	115.00	116.00	-1	12,916	-0.01%
2023/10/18	4	116.38	4	116.25	116.00	0	13,025	0.00%
2023/10/17	4	117.25	5.2	117.15	116.00	-1.2	12,869	-0.01%
2023/10/16	1	114.50	2	115.25	116.00	-1	12,932	-0.01%
2023/10/13	0	0.00	3	116.50	116.50	-3	13,162	-0.02%
2023/10/12	1	115.50	9	116.11	116.50	-8	13,308	-0.06%
2023/10/11	0	0.00	16	114.41	115.50	-16	13,384	-0.12%
2023/10/06	0	0.00	6	111.00	110.50	-6	13,242	-0.05%
2023/10/05	6	110.17	3	110.67	112.00	3	13,451	0.02%
2023/10/04	3	109.33	0	0.00	109.50	3	13,557	0.02%
2023/10/02	2	111.00	4	111.50	111.00	-2	13,965	-0.01%
2023/09/27	6	109.25	32	108.50	109.50	-26	14,234	-0.18%
2023/09/26	14	109.32	0	0.00	109.00	14	14,309	0.10%
2023/09/25	2	112.50	0	0.00	112.50	2	14,371	0.01%
2023/09/22	6	111.92	0	0.00	112.00	6	14,828	0.04%
2023/09/21	2	112.25	0.1	112.50	112.00	1.9	15,060	0.01%
2023/09/20	1	114.00	0	0.00	114.50	1	15,250	0.01%
2023/09/19	0	115.00	3	114.50	114.00	-3	15,547	-0.02%
2023/09/18	5	113.90	0	0.00	113.50	5	15,793	0.03%
2023/09/15	0	116.50	4	116.88	116.00	-4	15,839	-0.03%
2023/09/14	4	115.25	3	115.17	115.50	1	15,763	0.01%
2023/09/13	10	112.65	0	0.00	112.50	10	15,743	0.06%
2023/09/12	5	115.00	1	115.50	115.50	4	15,642	0.03%
2023/09/11	18.5	114.15	1	114.00	113.50	17.5	15,652	0.11%
2023/09/08	12	115.42	1	116.50	116.50	11	15,680	0.07%
2023/09/07	0.3	119.00	0.1	118.50	118.50	0.3	15,829	0.00%
2023/09/06	0	0.00	7	118.71	118.00	-7	15,997	-0.04%
2023/09/05	3	116.67	1	117.50	118.50	2	16,147	0.01%
2023/09/04	5	117.70	1.3	117.38	118.00	3.7	16,289	0.02%
2023/09/01	4	117.88	0	0.00	118.50	4	16,862	0.02%
2023/08/31	5.1	117.51	1	118.50	118.00	4.1	17,476	0.02%
2023/08/30	1.3	119.00	23	120.00	120.00	-21.7	17,535	-0.12%
2023/08/29	19	118.26	12	117.50	117.50	7	17,833	0.04%
2023/08/28	27.8	119.32	50	122.52	119.00	-22.3	17,724	-0.13%
2023/08/25	15.1	115.67	36.1	116.39	116.50	-21.1	17,796	-0.12%
2023/08/24	5	113.40	50.2	113.26	113.00	-45.2	17,728	-0.25%
2023/08/23	1.6	109.19	3	109.00	109.50	-1.4	18,049	-0.01%
2023/08/18	4.1	107.51	3	108.00	107.00	1.1	19,427	0.01%
2023/08/17	1	105.50	10	105.75	108.50	-9	19,519	-0.05%
2023/08/16	2	107.50	7	108.00	108.00	-5	19,556	-0.03%
2023/08/15	3	110.50	2	111.00	110.00	1	19,526	0.01%
2023/08/14	3	109.50	0	0.00	109.50	3	19,710	0.02%
2023/08/11	5	110.50	0	0.00	110.50	5	19,854	0.03%
2023/08/10	2	110.25	2	110.50	111.00	0	19,915	0.00%
2023/08/09	2	109.75	4	111.13	111.00	-2	19,811	-0.01%
2023/08/08	12.1	109.21	0	0.00	109.00	12.1	19,798	0.06%
2023/08/04	5	109.00	10	109.00	109.00	-5	19,801	-0.03%
2023/08/02	45.3	110.44	15	110.00	110.50	30.3	19,699	0.15%
2023/08/01	24.9	113.54	1	114.50	114.00	23.9	19,380	0.12%
2023/07/31	27	115.61	1	115.00	114.50	26	19,111	0.14%
2023/07/28	3	117.33	13	117.42	117.50	-10	18,899	-0.05%
2023/07/27	1	113.00	3	113.33	114.00	-2	18,646	-0.01%
2023/07/26	2	114.50	8	113.56	113.50	-6	18,668	-0.03%
2023/07/25	11	114.73	36	114.53	114.50	-25	18,785	-0.13%
2023/07/24	12	110.25	0	0.00	110.50	12	18,701	0.06%
2023/07/21	12	109.58	0	0.00	110.50	12	18,835	0.06%
2023/07/20	2	112.50	1	113.50	113.50	1	18,683	0.01%
2023/07/19	9	114.22	1.1	113.05	112.50	8	18,677	0.04%
2023/07/18	25.1	115.06	1.6	116.64	116.00	23.5	18,724	0.13%
2023/07/17	1	114.50	0	0.00	115.00	1	18,515	0.01%
2023/07/14	7	114.64	11	114.55	115.00	-4	18,381	-0.02%
2023/07/13	3	110.67	2	110.50	110.00	1	18,144	0.01%
2023/07/12	12	108.42	6	107.50	110.00	6	18,019	0.03%
2023/07/11	11.1	109.23	0	0.00	109.50	11.1	17,959	0.06%
2023/07/10	42.3	109.50	0	0.00	108.00	42.3	18,339	0.23%
2023/07/07	2	108.50	0	0.00	109.00	2	18,312	0.01%
2023/07/06	30	109.73	0	0.00	108.50	30	18,145	0.17%
2023/07/05	23.1	110.66	1	111.50	111.50	22.1	18,079	0.12%
2023/07/04	3.1	110.15	4	111.00	111.00	-0.9	18,034	0.00%
2023/07/03	8	109.94	1	110.50	111.00	7	17,939	0.04%
2023/06/30	17.2	109.86	3	110.17	110.50	14.2	17,928	0.08%
2023/06/29	5	121.90	1	123.50	122.50	4	17,541	0.02%
2023/06/28	2	121.50	2.1	124.26	124.00	-0.1	17,438	0.00%
2023/06/27	25	123.92	5	123.40	124.00	20	17,249	0.12%
2023/06/26	2.1	125.48	23	126.22	126.00	-20.9	16,972	-0.12%
2023/06/20	1	125.00	2	127.00	126.50	-1	16,846	-0.01%
2023/06/16	8.1	124.88	0	0.00	125.50	8.1	16,919	0.05%
2023/06/15	3	125.17	4	126.00	126.50	-1	16,850	-0.01%
2023/06/14	29	125.50	2	125.75	124.50	27	16,920	0.16%
2023/06/13	0.5	127.50	6	127.67	128.00	-5.5	16,782	-0.03%
2023/06/09	4	123.88	2	124.25	126.00	2	16,594	0.01%
2023/06/08	12	123.54	2	123.00	122.50	10	16,428	0.06%
2023/06/07	15	125.23	34.7	125.32	125.00	-19.7	16,287	-0.12%
2023/06/06	6	118.75	156	118.53	121.50	-150	15,681	-0.96%	大賣/鉅額交易
2023/06/05	11	116.36	10.1	116.55	116.50	0.9	15,127	0.01%
2023/06/02	4	115.75	32	116.56	116.50	-28	15,003	-0.19%
2023/06/01	8	111.88	1	112.00	112.00	7	14,515	0.05%
2023/05/31	8	111.69	0	0.00	111.50	8	14,423	0.06%
2023/05/30	6	111.42	14.2	111.21	111.50	-8.2	13,966	-0.06%
2023/05/29	9	109.83	0.2	109.00	109.00	8.8	13,542	0.07%
2023/05/26	1	111.50	6	110.92	110.50	-5	13,374	-0.04%
2023/05/25	1	109.00	1	111.50	108.50	0	12,872	0.00%
2023/05/24	3.2	108.50	0	0.00	108.50	3.2	12,352	0.03%
2023/05/23	3	110.33	1	110.00	110.00	2	12,160	0.02%
2023/05/22	0	0.00	5	110.50	110.00	-5	12,093	-0.04%
2023/05/19	0	0.00	3	109.33	109.00	-3	11,958	-0.03%
2023/05/18	0.5	109.00	41	108.54	109.00	-40.5	11,980	-0.34%
2023/05/17	7	106.14	5	105.60	105.50	2	11,829	0.02%
2023/05/16	0	0.00	3	103.67	104.00	-3	11,782	-0.03%
2023/05/15	2	103.25	0	0.00	103.00	2	11,766	0.02%
2023/05/12	2	102.75	0	0.00	103.00	2	11,987	0.02%
2023/05/11	2	103.50	0	0.00	103.50	2	12,115	0.02%
2023/05/10	14	102.36	0	0.00	102.50	14	12,208	0.11%
2023/05/09	1	104.50	0.5	104.50	104.50	0.5	12,197	0.00%
2023/05/05	11	103.00	1	103.50	103.00	10	12,641	0.08%
2023/05/04	0	0.00	3	103.17	103.00	-3	12,901	-0.02%
2023/05/03	5	102.00	0	0.00	101.50	5	12,983	0.04%
2023/05/02	104	99.63	2	101.50	100.50	102	13,109	0.78%	大買/鉅額交易
2023/04/28	2	100.00	1	100.00	101.00	1	13,310	0.01%
2023/04/27	8	100.56	4	101.50	101.00	4	13,209	0.03%
2023/04/26	6	100.08	5	100.14	100.50	1	13,108	0.01%
2023/04/25	4.5	102.22	0	0.00	101.50	4.5	12,980	0.03%
2023/04/24	1	102.50	0	0.00	102.00	1	12,955	0.01%
2023/04/21	12	102.58	0	0.00	102.50	12	12,978	0.09%
2023/04/20	4	103.88	0	0.00	103.50	4	12,887	0.03%
2023/04/19	3	103.83	0	0.00	103.50	3	13,041	0.02%
2023/04/18	0	0.00	1	105.50	105.50	-1	13,118	-0.01%
2023/04/17	1	105.00	1	106.00	106.00	0	13,172	0.00%
2023/04/14	0	0.00	3	106.00	105.50	-3	13,143	-0.02%
2023/04/13	62	104.20	0	0.00	103.50	62	13,028	0.48%
2023/04/12	2	107.75	1	108.00	109.00	1	12,455	0.01%
2023/04/11	3.3	108.85	0	0.00	109.00	3.3	12,271	0.03%
2023/04/10	2.4	109.21	2	108.25	109.00	0.4	12,183	0.00%
2023/04/07	4	110.75	0	0.00	110.50	4	12,032	0.03%
2023/04/06	2	112.00	0	0.00	112.50	2	11,935	0.02%
2023/03/31	3.5	113.14	0	0.00	112.50	3.5	11,951	0.03%
2023/03/30	0	0.00	3	112.50	112.50	-3	12,012	-0.02%
2023/03/29	0	0.00	2	112.00	111.50	-2	12,149	-0.02%
2023/03/27	3	111.00	0	0.00	109.00	3	12,464	0.02%
2023/03/24	0	0.00	28	111.32	111.00	-28	12,707	-0.22%
2023/03/23	3	109.00	8	110.19	110.50	-5	12,687	-0.04%
2023/03/22	0	0.00	3	109.00	109.00	-3	12,755	-0.02%
2023/03/21	5	107.40	0	0.00	107.00	5	12,828	0.04%
2023/03/17	2.3	108.00	2	109.50	109.50	0.3	12,898	0.00%
2023/03/16	2.3	107.00	0	0.00	108.00	2.3	12,787	0.02%
2023/03/15	2	108.00	0	0.00	108.50	2	12,898	0.02%
2023/03/14	2	107.00	2	109.50	107.00	0	12,825	0.00%
2023/03/13	0	0.00	6	106.50	108.50	-6	12,754	-0.05%
2023/03/10	0	0.00	6	107.00	107.00	-6	12,780	-0.05%
2023/03/09	0	0.00	1	109.50	109.00	-1	13,038	-0.01%
2023/03/08	20	109.00	0	0.00	109.50	20	13,156	0.15%
2023/03/07	4	110.50	2	111.00	110.50	2	13,128	0.02%
2023/03/06	3	108.50	14	108.68	109.00	-11	12,988	-0.08%
2023/03/03	0	0.00	2	107.50	108.00	-2	13,044	-0.02%
2023/03/02	4	107.66	3.9	107.62	108.00	0.1	13,038	0.00%
2023/03/01	4.3	106.00	2	106.00	106.00	2.3	12,956	0.02%
2023/02/24	1.7	106.21	6	105.67	106.00	-4.3	12,931	-0.03%
2023/02/23	0	0.00	1	103.50	103.50	-1	12,638	-0.01%
2023/02/22	2	102.00	0	0.00	102.50	2	12,646	0.02%
2023/02/21	2	102.00	1.6	102.19	102.50	0.4	12,659	0.00%
2023/02/17	6	102.08	0	0.00	102.00	6	13,032	0.05%
2023/02/14	2	103.25	0	0.00	104.50	2	13,304	0.02%
2023/02/10	3	106.17	0	0.00	106.00	3	13,334	0.02%
2023/02/09	0	0.00	3	106.50	106.00	-3	13,324	-0.02%
2023/02/08	0	0.00	5	105.40	106.00	-5	13,162	-0.04%
2023/02/07	1	103.50	0	0.00	103.50	1	13,151	0.01%
2023/02/06	1	103.00	1	103.50	103.50	0	13,121	0.00%
2023/02/03	0	0.00	15	104.10	106.00	-15	13,077	-0.11%
2023/02/02	1	102.50	3	103.67	103.00	-2	12,842	-0.02%
2023/02/01	0	0.00	1	101.00	102.00	-1	12,813	-0.01%
2023/01/31	5	100.80	0	0.00	100.00	5	12,750	0.04%
2023/01/30	0	0.00	8.1	104.99	105.00	-8.1	12,579	-0.06%
2023/01/17	0	0.00	3	101.33	101.50	-3	12,401	-0.02%
2023/01/16	0	0.00	12	100.58	101.00	-12	12,415	-0.10%
2023/01/13	0	0.00	1	101.00	101.00	-1	12,517	-0.01%
2023/01/12	1	100.00	1	100.50	101.00	0	12,663	0.00%
2023/01/11	0	0.00	2	101.50	100.50	-2	12,718	-0.02%
2023/01/10	0	0.00	2	101.25	101.50	-2	12,901	-0.02%
2023/01/09	1	100.50	28	99.86	101.00	-27	12,888	-0.21%
2023/01/06	0	0.00	22	96.82	96.80	-22	12,828	-0.17%
2023/01/05	0	0.00	2	95.30	94.60	-2	12,850	-0.02%
2023/01/03	2	93.45	0	0.00	94.60	2	13,466	0.01%
2022/12/27	10	94.70	0	0.00	94.50	10	14,067	0.07%
2022/12/23	12.1	93.68	0	0.00	93.80	12.1	14,432	0.08%
2022/12/22	1	95.70	2	96.85	97.30	-1	14,432	-0.01%
2022/12/20	1.1	93.93	1	95.10	93.50	0.1	14,044	0.00%
2022/12/16	14	96.51	1	97.20	96.20	13	13,615	0.10%
2022/12/15	0	0.00	2	98.35	98.20	-2	13,317	-0.02%
2022/12/14	0	0.00	10	97.70	98.00	-10	13,257	-0.08%
2022/12/13	13.1	96.43	0	0.00	96.30	13.1	13,147	0.10%
2022/12/12	1	98.30	0	0.00	98.10	1	13,109	0.01%
2022/12/09	0	0.00	7	99.14	99.50	-7	13,263	-0.05%
2022/12/08	14	96.44	0	0.00	97.00	14	13,244	0.11%
2022/12/07	0	0.00	0	99.00	99.00	0	13,433	0.00%
2022/12/02	1	100.00	0	0.00	101.00	1	13,416	0.01%
2022/12/01	1	99.20	32	99.90	101.50	-31	13,374	-0.23%
2022/11/30	0	0.00	3	96.57	97.20	-3	13,015	-0.02%
2022/11/29	2	94.25	2	94.85	95.40	0	12,863	0.00%
2022/11/28	14.1	94.60	0	0.00	94.60	14.1	12,883	0.11%
2022/11/25	0	0.00	1	96.40	96.10	-1	12,960	-0.01%
2022/11/24	3	95.87	12	96.24	96.40	-9	13,003	-0.07%
2022/11/23	0	0.00	13	95.89	95.80	-13	13,018	-0.10%
2022/11/22	2	94.60	0	0.00	94.80	2	13,042	0.02%
2022/11/21	2.1	94.05	1	94.50	94.20	1.1	13,028	0.01%
2022/11/18	1	94.80	5.6	94.55	94.90	-4.6	12,980	-0.04%
2022/11/17	1	92.90	0	0.00	93.50	1	12,879	0.01%
2022/11/16	1	92.60	1	93.70	93.60	0	12,883	0.00%
2022/11/15	1	92.70	7	92.69	92.80	-6	12,673	-0.05%
2022/11/14	0	0.00	7	91.83	91.70	-7	12,462	-0.06%
2022/11/11	1	90.30	14	90.81	90.40	-13	12,306	-0.11%
2022/11/10	1	86.00	0	0.00	86.50	1	11,996	0.01%
2022/11/09	0	0.00	3	86.33	86.80	-3	11,953	-0.03%
2022/11/08	8.2	84.35	4	84.30	84.40	4.2	11,841	0.04%
2022/11/07	2	83.60	9	83.18	84.50	-7	11,759	-0.06%
2022/11/04	1	79.00	11	79.82	80.50	-10	11,594	-0.09%
2022/11/03	3	78.93	1	79.40	79.50	2	11,611	0.02%
2022/11/02	10	80.10	0	0.00	80.00	10	11,553	0.09%
2022/11/01	3.1	79.87	1	80.40	80.00	2.1	11,502	0.02%
2022/10/31	3.1	79.14	4	80.30	80.40	-0.9	11,489	-0.01%
2022/10/28	7	79.71	11	80.03	80.70	-4	11,502	-0.03%
2022/10/27	0	0.00	3	78.27	78.70	-3	11,368	-0.03%
2022/10/26	0	0.00	0.1	77.70	76.90	-0.1	11,325	0.00%
2022/10/25	7	77.36	6.3	77.23	77.30	0.7	11,279	0.01%
2022/10/24	2	78.10	13	77.90	77.70	-11	11,351	-0.10%
2022/10/21	0	0.00	12	76.96	76.30	-12	11,514	-0.10%
2022/10/20	2	74.80	7	74.90	76.00	-5	11,462	-0.04%
2022/10/19	11	74.95	1	74.80	74.90	10	11,252	0.09%
2022/10/18	2	75.60	1	76.20	76.10	1	11,146	0.01%
2022/10/17	0	0.00	3	75.47	76.20	-3	10,953	-0.03%
2022/10/14	4	75.45	8	75.16	75.80	-4	10,940	-0.04%
2022/10/13	12	72.39	2	72.20	72.40	10	10,874	0.09%
2022/10/12	6	73.22	11	73.15	73.20	-5	10,751	-0.05%
2022/10/11	46	75.65	15	75.29	74.60	31	10,625	0.29%
2022/10/07	7	81.66	0	0.00	82.00	7	10,314	0.07%
2022/10/06	3	82.60	3	82.70	82.80	0	10,368	0.00%
2022/10/05	0	0.00	7	82.39	81.90	-7	10,322	-0.07%
2022/10/04	1	79.00	4	79.33	79.80	-3	10,094	-0.03%
2022/10/03	10	78.09	0	0.00	77.10	10	9,975	0.10%
2022/09/30	5	79.48	1	78.80	80.10	4	9,872	0.04%
2022/09/29	2	79.45	0	0.00	78.90	2	9,890	0.02%
2022/09/28	3.1	79.28	0	0.00	78.20	3.1	9,893	0.03%
2022/09/27	1	81.20	0	0.00	81.10	1	9,896	0.01%
2022/09/26	3	81.20	2	81.45	81.30	1	10,077	0.01%
2022/09/23	5.1	84.55	1	84.40	84.00	4.1	10,147	0.04%
2022/09/22	1	83.80	6	84.45	84.60	-5	10,734	-0.05%
2022/09/21	2	84.90	4	85.40	84.90	-2	11,653	-0.02%
2022/09/20	10	84.68	17	85.05	85.40	-7	12,079	-0.06%
2022/09/19	21	84.43	2	84.60	84.30	19	12,196	0.16%
2022/09/16	5	83.60	0	0.00	83.60	5	12,597	0.04%
2022/09/15	3	83.10	5	83.50	83.20	-2	12,424	-0.02%
2022/09/14	32	82.67	1	82.90	82.70	31	12,447	0.25%
2022/09/13	0	0.00	12	85.14	85.90	-12	12,225	-0.10%
2022/09/12	4	83.33	1	83.50	83.00	3	12,106	0.02%
2022/09/08	1	82.00	2	81.75	82.10	-1	12,276	-0.01%
2022/09/07	3	80.63	1	80.20	80.20	2	12,305	0.02%
2022/09/02	0.5	83.20	0	0.00	82.70	0.5	12,669	0.00%
2022/09/01	11	83.57	1	84.40	83.90	10	12,719	0.08%
2022/08/31	2	84.60	0	0.00	85.40	2	12,727	0.02%
2022/08/30	0	0.00	2	84.90	84.60	-2	12,730	-0.02%
2022/08/29	7	84.31	0	0.00	84.40	7	12,770	0.05%
2022/08/26	1	87.80	4	87.88	87.50	-3	12,778	-0.02%
2022/08/25	0	0.00	1	86.70	86.40	-1	12,839	-0.01%
2022/08/23	7.1	87.21	0	0.00	86.60	7.1	13,324	0.05%
2022/08/22	2	88.75	0	0.00	88.70	2	13,371	0.01%
2022/08/19	0	0.00	11	89.82	90.00	-11	13,551	-0.08%
2022/08/18	12.1	89.01	0	0.00	89.40	12.1	13,609	0.09%
2022/08/17	2	90.45	4	90.60	90.60	-2	13,673	-0.01%
2022/08/16	0	0.00	1	90.40	90.70	-1	13,698	-0.01%
2022/08/15	1	90.90	2	90.40	90.50	-1	13,727	-0.01%
2022/08/12	0	0.00	20	89.50	89.50	-20	13,715	-0.15%
2022/08/11	0	0.00	8	89.35	89.50	-8	13,766	-0.06%
2022/08/10	13	86.53	0	0.00	87.00	13	13,914	0.09%
2022/08/09	10.3	87.21	0	0.00	87.70	10.3	13,984	0.07%
2022/08/08	1	87.70	0	0.00	87.90	1	13,975	0.01%
2022/08/05	2	87.80	1	88.30	88.20	1	14,041	0.01%
2022/08/04	4.2	87.27	3	87.50	87.40	1.2	14,097	0.01%
2022/08/03	0	0.00	1	86.00	86.00	-1	13,964	-0.01%
2022/08/02	1	84.50	1	85.00	84.50	0	13,932	0.00%
2022/08/01	2	85.95	1	86.30	86.30	1	13,970	0.01%
2022/07/29	16	86.53	1	86.40	86.40	15	14,016	0.11%
2022/07/28	0	0.00	6	86.75	87.80	-6	13,911	-0.04%
2022/07/27	2.1	83.00	1	84.40	85.10	1.1	13,666	0.01%
2022/07/26	1	83.80	0	0.00	83.70	1	13,671	0.01%
2022/07/25	0	0.00	0	85.00	84.60	0	14,005	0.00%
2022/07/22	0.1	85.00	0	0.00	85.20	0.1	14,182	0.00%
2022/07/21	2	84.20	4	84.58	85.70	-2	14,258	-0.01%
2022/07/20	1.1	83.27	1	84.30	83.40	0.1	14,176	0.00%
2022/07/19	1	82.40	5	82.06	82.60	-4	14,260	-0.03%
2022/07/18	2	79.60	2	80.80	81.10	0	14,201	0.00%
2022/07/15	3	79.10	19	78.99	79.20	-16	14,075	-0.11%
2022/07/14	2	77.95	11	78.43	78.40	-9	14,036	-0.06%
2022/07/13	1	75.40	3	75.93	76.20	-2	13,926	-0.01%
2022/07/12	1	74.10	1	73.80	73.80	0	13,843	0.00%
2022/07/11	0	0.00	10	75.80	75.80	-10	13,808	-0.07%
2022/07/08	32	76.04	7	76.04	76.10	25	13,829	0.18%
2022/07/07	0	0.00	1	72.00	74.60	-1	13,807	-0.01%
2022/07/06	2	73.10	0	0.00	73.10	2	13,831	0.01%
2022/07/05	0	0.00	2	73.50	74.80	-2	13,870	-0.01%
2022/07/04	5	73.66	0	0.00	74.00	5	13,839	0.04%
2022/07/01	10	75.07	5	74.50	74.50	5	13,771	0.04%
2022/06/30	8	76.58	2	77.10	76.40	6	13,699	0.04%
2022/06/29	10.1	80.69	13	82.28	79.10	-2.9	13,172	-0.02%
2022/06/28	22	91.19	1	91.20	91.00	21	12,232	0.17%
2022/06/27	3	94.30	7	94.00	94.30	-4	11,853	-0.03%
2022/06/24	8	92.49	0	0.00	92.00	8	11,676	0.07%
2022/06/23	2	96.60	2	96.25	95.40	0	11,268	0.00%
2022/06/22	0	0.00	4	97.00	96.40	-4	11,263	-0.04%
2022/06/21	3	99.10	1	98.50	99.40	2	11,265	0.02%
2022/06/20	2	96.85	1	97.50	96.20	1	11,277	0.01%
2022/06/17	6	98.40	1	98.30	97.50	5	11,262	0.04%
2022/06/16	1	101.50	2	102.99	101.00	-1	11,046	-0.01%
2022/06/15	2	100.50	0	0.00	100.00	2	11,149	0.02%
2022/06/14	4	101.00	2	101.50	102.00	2	11,273	0.02%
2022/06/13	0	0.00	1	102.50	102.00	-1	11,265	-0.01%
2022/06/10	0	0.00	2	105.25	105.00	-2	11,236	-0.02%
2022/06/09	0	0.00	1	105.00	105.00	-1	11,275	-0.01%
2022/06/08	0	0.00	1	105.00	104.00	-1	11,321	-0.01%
2022/06/07	1	102.50	0	0.00	102.50	1	11,290	0.01%
2022/06/06	1	104.00	2	104.50	104.50	-1	11,303	-0.01%
2022/06/02	1	104.00	3	104.33	104.00	-2	11,477	-0.02%
2022/06/01	3	103.00	5	104.20	103.00	-2	11,869	-0.02%
2022/05/31	4	101.75	3	104.50	104.50	1	11,862	0.01%
2022/05/30	4.3	102.15	1	102.50	103.00	3.3	11,566	0.03%
2022/05/27	2	99.40	4	100.35	101.00	-2	11,498	-0.02%
2022/05/26	0	0.00	1	98.70	98.60	-1	11,509	-0.01%
2022/05/25	0	0.00	7	97.90	98.20	-7	11,666	-0.06%
2022/05/23	0	0.00	4	97.90	97.50	-4	11,988	-0.03%
2022/05/20	0	0.00	1	97.10	97.50	-1	12,136	-0.01%
2022/05/19	11	95.61	1	95.10	95.70	10	12,182	0.08%
2022/05/18	1	96.90	1	98.60	96.90	0	12,207	0.00%
2022/05/17	0	0.00	15	97.23	97.30	-15	12,138	-0.12%
2022/05/16	1	96.10	0	0.00	94.70	1	12,175	0.01%
2022/05/12	4	93.80	0	0.00	93.00	4	12,346	0.03%
2022/05/11	1	95.30	1	95.10	96.20	0	12,730	0.00%
2022/05/10	1	94.30	0	0.00	95.40	1	12,921	0.01%
2022/05/09	6	94.22	2	94.30	94.10	4	13,080	0.03%
2022/05/06	3	95.87	0	0.00	95.90	3	13,159	0.02%
2022/05/05	0	0.00	3	98.13	98.60	-3	13,331	-0.02%
2022/05/04	1	96.30	1	96.50	96.60	0	13,354	0.00%
2022/05/03	1	95.30	1	95.70	95.90	0	13,662	0.00%
2022/04/29	56	97.58	54	97.93	95.60	2	13,727	0.01%
2022/04/28	1	93.10	0	0.00	93.00	1	13,695	0.01%
2022/04/27	2	91.60	0	0.00	91.80	2	13,571	0.01%
2022/04/25	6.2	95.10	1	96.40	94.60	5.2	13,653	0.04%
2022/04/22	1	98.10	1	98.80	99.10	0	13,599	0.00%
2022/04/21	1	99.10	9	99.24	99.50	-8	13,720	-0.06%
2022/04/20	0	0.00	5	99.20	99.20	-5	13,788	-0.04%
2022/04/19	1	98.40	0	0.00	98.10	1	13,782	0.01%
2022/04/18	3	97.97	0	0.00	97.90	3	13,882	0.02%
2022/04/15	3	97.90	0	0.00	97.90	3	13,944	0.02%
2022/04/13	2	98.10	2	98.85	99.10	0	14,270	0.00%
2022/04/12	7.3	97.03	0	0.00	96.60	7.3	14,668	0.05%
2022/04/11	4.2	98.68	3	97.70	97.90	1.2	14,632	0.01%
2022/04/08	1	99.90	0	0.00	100.50	1	14,559	0.01%
2022/04/07	3	100.67	0	0.00	99.80	3	14,505	0.02%
2022/04/06	1	101.00	0	0.00	102.00	1	14,349	0.01%
2022/04/01	2	102.00	0	0.00	103.50	2	14,227	0.01%
2022/03/30	3	104.50	1	104.01	104.50	2	14,225	0.01%
2022/03/29	1	102.51	2	103.00	103.50	-1	14,214	-0.01%
2022/03/28	2	102.25	1	103.00	103.50	1	14,175	0.01%
2022/03/24	0	0.00	1	104.00	105.00	-1	14,034	-0.01%
2022/03/23	0	0.00	0.1	105.50	105.50	-0.1	14,096	0.00%
2022/03/22	1	104.50	1	104.48	104.50	0	14,181	0.00%
2022/03/21	1	106.00	13	105.42	105.00	-12	14,207	-0.08%
2022/03/18	0	0.00	4	104.88	104.50	-4	14,268	-0.03%
2022/03/17	0	0.00	7	103.36	103.50	-7	14,151	-0.05%
2022/03/15	2	99.15	0	99.70	98.90	2	14,157	0.01%
2022/03/10	1.1	100.50	0	0.00	100.50	1.1	14,319	0.01%
2022/03/09	1	97.40	4	98.35	98.20	-3	14,509	-0.02%
2022/03/08	2	96.60	0	0.00	96.10	2	14,624	0.01%
2022/03/07	9	97.43	3	97.93	97.60	6	14,485	0.04%
2022/03/04	1	102.00	0	0.00	102.00	1	14,210	0.01%
2022/03/03	0	0.00	3	103.50	103.50	-3	14,243	-0.02%
2022/03/02	1	102.00	0	0.00	102.50	1	14,184	0.01%
2022/03/01	0	0.00	3	101.67	103.00	-3	14,258	-0.02%
2022/02/25	2	99.50	0	0.00	99.30	2	14,182	0.01%
2022/02/24	3	99.80	0	0.00	99.70	3	14,038	0.02%
2022/02/23	3	102.00	1	102.00	102.00	2	13,833	0.01%
2022/02/22	8	102.75	1	103.00	103.00	7	13,803	0.05%
2022/02/21	0	0.00	2	104.75	105.00	-2	13,711	-0.01%
2022/02/18	0	0.00	3	104.17	104.00	-3	13,711	-0.02%
2022/02/17	0	0.00	4	104.00	104.00	-4	13,713	-0.03%
2022/02/16	0	0.00	3	103.00	102.50	-3	13,674	-0.02%
2022/02/14	5	100.04	1	100.00	100.00	4	13,870	0.03%
2022/02/11	19	104.63	16	104.06	103.00	3	13,832	0.02%
2022/02/10	0	0.00	2	103.50	103.50	-2	13,727	-0.01%
2022/02/09	7	101.29	4	101.63	102.00	3	13,909	0.02%
2022/02/08	2	99.60	0	0.00	100.00	2	13,748	0.01%
2022/02/07	4	99.45	2.1	101.21	100.00	1.9	13,608	0.01%
2022/01/26	8.1	98.99	0	0.00	98.80	8.1	13,419	0.06%
2022/01/25	8	99.30	2	99.85	100.00	6	13,366	0.04%
2022/01/24	5	101.50	2	101.75	101.50	3	13,229	0.02%
2022/01/21	19	101.55	3	102.50	101.50	16	13,561	0.12%
2022/01/19	5	105.10	0	0.00	105.00	5	13,454	0.04%
2022/01/18	2	108.00	0	0.00	107.50	2	13,380	0.01%
2022/01/17	2	107.00	4.5	108.00	108.00	-2.5	13,341	-0.02%
2022/01/13	6	104.67	0	0.00	105.00	6	13,351	0.04%
2022/01/11	4	106.25	2.5	106.90	106.50	1.5	13,574	0.01%
2022/01/07	1	105.50	6.4	106.27	106.50	-5.4	13,860	-0.04%
2022/01/06	2	108.75	0	0.00	108.50	2	13,910	0.01%
2022/01/05	2	109.53	25.3	109.55	111.00	-23.3	13,981	-0.17%
2022/01/04	1	106.00	12	106.71	107.00	-11	14,061	-0.08%
2022/01/03	0	0.00	1	105.50	105.50	-1	14,368	-0.01%
2021/12/30	1.4	106.29	1	106.00	106.50	0.4	14,588	0.00%
2021/12/28	1	105.50	2	106.00	105.50	-1	15,223	-0.01%
2021/12/24	1	105.00	6	104.67	105.00	-5	15,556	-0.03%
2021/12/23	0	0.00	1	105.00	103.50	-1	15,660	-0.01%
2021/12/22	2	103.00	3	103.17	103.00	-1	15,928	-0.01%
2021/12/21	3	102.17	3	102.33	102.00	0	16,201	0.00%
2021/12/20	16	101.53	1	101.50	101.50	15	16,269	0.09%
2021/12/17	16	101.78	1	102.50	102.00	15	16,274	0.09%
2021/12/16	7	101.79	3	103.00	103.50	4	16,197	0.02%
2021/12/15	3	102.00	0	0.00	101.50	3	16,320	0.02%
2021/12/14	1.5	102.83	0	0.00	102.00	1.5	16,569	0.01%
2021/12/13	3	102.67	1.1	102.50	102.50	1.9	16,521	0.01%
2021/12/10	9	104.56	1	104.00	103.00	8	16,486	0.05%
2021/12/09	16.1	104.44	0	0.00	104.50	16.1	16,356	0.10%
2021/12/08	0.1	106.50	0	0.00	107.00	0.1	16,131	0.00%
2021/12/07	5	104.70	3	104.33	104.00	2	16,069	0.01%
2021/12/06	2.7	106.62	0	0.00	106.00	2.7	15,944	0.02%
2021/12/03	0	0.00	18	107.47	109.00	-18	15,909	-0.11%
2021/12/02	0	0.00	1	106.00	105.00	-1	15,758	-0.01%
2021/12/01	0.1	102.00	0	0.00	104.00	0.1	15,689	0.00%
2021/11/30	2	102.75	0	0.00	102.00	2	15,699	0.01%
2021/11/29	2	101.75	1	101.00	101.00	1	15,545	0.01%
2021/11/26	4.1	101.80	4	102.00	101.50	0.1	15,503	0.00%
2021/11/25	8.5	103.08	2	103.50	104.00	6.5	15,535	0.04%
2021/11/24	7	104.00	2	103.00	103.00	5	15,507	0.03%
2021/11/23	2	105.00	7	105.36	105.00	-5	15,478	-0.03%
2021/11/19	4	106.88	2	106.25	106.00	2	15,327	0.01%
2021/11/18	4	106.13	1	106.00	106.00	3	15,281	0.02%
2021/11/17	0	0.00	4	105.75	106.50	-4	15,311	-0.03%
2021/11/16	0	0.00	2	105.25	105.50	-2	15,353	-0.01%
2021/11/15	0	0.00	1	105.50	105.50	-1	15,407	-0.01%
2021/11/12	7.1	103.14	2	104.00	104.00	5.1	15,418	0.03%
2021/11/11	14.8	102.02	0	0.00	102.50	14.8	15,390	0.10%
2021/11/10	7	103.50	7	103.50	104.00	0	15,331	0.00%
2021/11/09	23.1	106.62	8	105.56	105.00	15.1	15,379	0.10%
2021/11/08	7	104.86	11	104.05	105.50	-4	15,065	-0.03%
2021/11/05	2	99.00	4	99.65	99.70	-2	14,812	-0.01%
2021/11/04	4	98.43	8	98.89	98.10	-4	14,838	-0.03%
2021/11/03	2	98.30	2	97.60	98.30	0	14,890	0.00%
2021/11/02	4	98.93	3	99.83	98.80	1	14,979	0.01%
2021/11/01	4	98.25	5	98.80	98.20	-1	15,058	-0.01%
2021/10/29	12	100.33	4	100.88	99.80	8	15,088	0.05%
2021/10/28	4	99.65	3	99.43	99.80	1	14,769	0.01%
2021/10/27	4	97.57	2	97.60	97.20	2	14,813	0.01%
2021/10/26	1	97.80	1	97.90	98.00	0	15,457	0.00%
2021/10/25	4	96.33	1	95.80	96.40	3	15,412	0.02%
2021/10/22	3	95.53	1	96.00	96.00	2	15,400	0.01%
2021/10/21	9.8	96.49	2	95.70	95.90	7.8	15,286	0.05%
2021/10/20	29	98.15	3	98.23	97.70	26	15,171	0.17%
2021/10/19	2	97.50	2.1	97.34	98.40	-0.1	15,081	0.00%
2021/10/18	4	94.98	0	0.00	94.60	4	15,030	0.03%
2021/10/15	5	95.64	7	95.36	96.20	-2	15,075	-0.01%
2021/10/14	35.1	93.19	0	0.00	93.60	35.1	14,906	0.24%
2021/10/13	0	0.00	1	94.60	92.40	-1	14,820	-0.01%
2021/10/12	4	94.28	9	94.02	93.50	-5	14,731	-0.03%
2021/10/08	8.4	96.95	6.1	97.17	96.20	2.3	14,563	0.02%
2021/10/07	10	100.40	2	101.00	101.00	8	14,200	0.06%
2021/10/06	5	100.40	23	99.54	100.00	-18	14,086	-0.13%
2021/10/05	1	100.00	0.1	101.00	100.50	0.9	13,924	0.01%
2021/10/04	8.1	104.61	31	104.47	103.50	-22.9	13,544	-0.17%
2021/10/01	1	107.00	2	107.25	108.00	-1	13,320	-0.01%
2021/09/30	53	106.57	1	108.50	109.00	52	13,249	0.39%
2021/09/29	17.1	106.97	0	0.00	106.00	17.1	13,056	0.13%
2021/09/28	6.1	112.01	2	113.25	112.50	4.1	12,775	0.03%
2021/09/27	0	0.00	3.8	115.10	115.50	-3.8	12,519	-0.03%
2021/09/24	1	117.01	0	0.00	117.50	1	12,451	0.01%
2021/09/23	1.1	117.00	3	117.50	116.50	-1.9	12,536	-0.02%
2021/09/22	2.7	114.54	1.8	114.28	116.00	0.9	12,619	0.01%
2021/09/17	9	119.17	2	120.00	118.00	7	12,583	0.06%
2021/09/16	4	122.00	0	0.00	121.50	4	12,353	0.03%
2021/09/15	0	0.00	24	124.50	124.00	-24	12,299	-0.20%
2021/09/14	0.1	125.00	1	125.50	124.50	-0.9	12,349	-0.01%
2021/09/13	2	126.75	2	124.75	124.00	0	12,395	0.00%
2021/09/10	1.7	123.79	12	126.08	128.00	-10.3	12,477	-0.08%
2021/09/09	0	0.00	29	119.28	122.00	-29	12,421	-0.23%
2021/09/08	13	118.85	1.1	119.50	119.50	12	12,447	0.10%
2021/09/07	4	120.50	4	122.00	121.50	0	12,404	0.00%
2021/09/06	5	125.60	6.1	125.91	124.50	-1.1	12,357	-0.01%
2021/09/03	2.1	128.12	1.3	128.00	128.50	0.8	12,569	0.01%
2021/09/02	0	0.00	1	127.00	125.50	-1	12,521	-0.01%
2021/09/01	2	126.50	2.4	126.71	126.50	-0.4	12,503	0.00%
2021/08/31	2.2	125.27	4	125.38	128.50	-1.8	12,524	-0.01%
2021/08/30	3	128.17	0	128.00	129.00	3	12,664	0.02%
2021/08/27	0	0.00	1	126.50	127.00	-1	12,574	-0.01%
2021/08/26	0	123.00	0	0.00	123.50	0	12,541	0.00%
2021/08/25	1	121.51	3	122.67	122.50	-2	12,618	-0.02%
2021/08/24	2	120.00	0	0.00	120.00	2	12,670	0.02%
2021/08/23	1	117.50	2	121.00	121.00	-1	12,772	-0.01%
2021/08/20	3	116.17	1.2	115.79	116.00	1.8	12,842	0.01%
2021/08/19	5	115.80	1	116.00	115.50	4	12,963	0.03%
2021/08/18	1	116.00	2	117.25	119.00	-1	13,026	-0.01%
2021/08/17	2	116.75	5.2	119.19	117.00	-3.2	13,114	-0.02%
2021/08/16	1	121.99	1.9	120.63	122.00	-0.9	12,975	-0.01%
2021/08/13	2.8	122.23	0	0.00	120.00	2.8	13,105	0.02%
2021/08/12	4	125.25	1.7	125.41	125.50	2.3	13,011	0.02%
2021/08/11	0	0.00	0.3	127.50	127.00	-0.3	13,044	0.00%
2021/08/10	1	126.50	2	126.00	126.50	-1	13,131	-0.01%
2021/08/09	0.1	127.50	1	130.00	128.00	-1	13,380	-0.01%
2021/08/06	2.5	130.30	3	129.33	129.00	-0.5	13,718	0.00%
2021/08/05	3	131.83	5.2	131.58	132.00	-2.2	13,958	-0.02%
2021/08/04	3	129.83	6.1	130.28	131.00	-3.1	14,360	-0.02%
2021/08/03	0	0.00	4.8	124.64	127.00	-4.8	14,475	-0.03%
2021/08/02	6.2	124.58	16.1	124.84	125.50	-9.9	14,467	-0.07%
2021/07/30	13	122.38	26.2	122.38	122.50	-13.2	14,405	-0.09%
2021/07/29	0	0.00	7	114.43	115.00	-7	13,902	-0.05%
2021/07/28	2	111.00	0	0.00	112.50	2	14,116	0.01%
2021/07/27	2	115.00	0	0.00	115.00	2	14,374	0.01%
2021/07/26	1	115.01	208.1	115.01	115.00	-207.1	14,731	-1.41%	大賣/鉅額交易
2021/07/23	7.5	115.83	0	0.00	115.00	7.5	15,164	0.05%
2021/07/22	1	119.50	0.2	118.17	117.50	0.8	15,636	0.00%
2021/07/21	6	118.33	5	118.90	119.50	1	15,887	0.01%
2021/07/20	0	0.00	21.1	118.64	118.00	-21.1	16,329	-0.13%
2021/07/19	0	0.00	1	118.50	117.50	-1	16,317	-0.01%
2021/07/16	16.7	116.24	11	116.64	116.50	5.7	16,454	0.03%
2021/07/15	0	118.00	21.9	118.40	120.00	-21.9	16,379	-0.13%
2021/07/14	0	0.00	1.1	114.55	114.50	-1.1	16,098	-0.01%
2021/07/13	1.5	115.21	5.2	115.58	115.50	-3.6	16,076	-0.02%
2021/07/12	1.1	112.95	1	113.00	112.50	0	16,135	0.00%
2021/07/09	1.1	111.53	0.5	111.00	111.00	0.6	16,200	0.00%
2021/07/08	13	112.54	2	112.25	112.00	11	16,373	0.07%
2021/07/07	0	0.00	6	114.67	114.50	-6	16,499	-0.04%
2021/07/06	0.3	113.00	0.5	113.14	113.00	-0.3	16,851	0.00%
2021/07/05	0	0.00	3	113.50	114.00	-3	17,135	-0.02%
2021/07/02	0	0.00	1	112.00	112.00	-1	17,210	-0.01%
2021/07/01	0.1	111.00	0	0.00	111.00	0.1	17,383	0.00%
2021/06/30	19	112.45	2	112.25	112.00	17	17,625	0.10%
2021/06/29	5.1	111.28	3	111.00	113.00	2.1	17,685	0.01%
2021/06/28	7.4	112.96	25.9	113.77	112.50	-18.5	17,702	-0.10%
2021/06/25	0.2	117.00	3.1	117.15	117.50	-2.9	17,800	-0.02%
2021/06/24	0	115.00	8.1	115.37	115.50	-8.1	17,906	-0.05%
2021/06/23	2	115.75	1	115.00	116.00	1	18,121	0.01%
2021/06/22	0	0.00	1	113.50	113.00	-1	18,176	-0.01%
2021/06/21	2.1	113.00	8.1	113.56	113.00	-6	18,272	-0.03%
2021/06/18	2	117.50	1	118.50	116.50	1	18,445	0.01%
2021/06/17	0.1	115.00	2.1	114.52	118.00	-1.9	18,570	-0.01%
2021/06/16	2.2	116.70	3.3	117.03	115.50	-1.1	18,872	-0.01%
2021/06/15	5.1	117.40	2.6	118.08	118.00	2.5	19,182	0.01%
2021/06/11	4.3	118.99	12	118.50	118.50	-7.7	19,357	-0.04%
2021/06/10	1	115.00	7	115.93	116.50	-6	19,309	-0.03%
2021/06/09	5.1	113.50	0	0.00	114.00	5.1	19,532	0.03%
2021/06/08	4.2	116.13	4	115.50	115.50	0.2	19,798	0.00%
2021/06/07	6.5	114.57	18	114.19	115.50	-11.5	19,994	-0.06%
2021/06/04	0	0.00	3.1	110.82	111.00	-3.1	19,968	-0.02%
2021/06/03	2	111.00	0	0.00	112.00	2	20,393	0.01%
2021/06/01	13	113.15	15	112.87	113.00	-2	20,846	-0.01%
2021/05/31	4	111.12	0	0.00	111.50	4	21,169	0.02%
2021/05/28	0.1	110.50	1	109.50	110.50	-0.9	21,319	0.00%
2021/05/27	2	107.50	2	106.00	109.00	0	21,519	0.00%
2021/05/26	10.7	109.15	5.5	109.82	107.50	5.2	21,733	0.02%
2021/05/25	7	108.36	4.1	108.38	108.50	2.9	21,844	0.01%
2021/05/24	7	106.50	2.1	107.00	106.50	4.9	22,003	0.02%
2021/05/21	2	105.50	1	108.50	105.50	1	22,453	0.00%
2021/05/20	1	106.00	2	106.00	106.50	-1	22,841	0.00%
2021/05/19	0	0.00	1	106.00	105.50	-1	23,478	0.00%
2021/05/18	7	104.07	7	105.64	106.50	0	24,781	0.00%
2021/05/17	3	102.17	23.5	103.17	103.00	-20.5	24,950	-0.08%
2021/05/14	2	105.25	6	104.08	105.00	-4	26,053	-0.02%
2021/05/13	2	98.85	28.7	98.67	100.00	-26.7	25,966	-0.10%
2021/05/12	15.1	95.47	4	100.00	97.00	11.1	25,924	0.04%
2021/05/11	6.2	105.20	8.1	103.94	103.50	-1.9	25,978	-0.01%
2021/05/10	1.1	111.41	1	111.50	110.00	0.1	26,092	0.00%
2021/05/07	3	109.00	8	112.50	113.00	-5	26,508	-0.02%
2021/05/06	2	106.75	3	106.17	107.50	-1	26,802	0.00%
2021/05/05	3	108.83	0	109.50	106.50	3	26,960	0.01%
2021/05/04	5	110.60	4	110.38	111.50	1	27,386	0.00%
2021/05/03	46	114.27	21	113.83	112.50	25	27,629	0.09%
2021/04/29	68.2	120.37	118	117.87	118.00	-49.8	27,659	-0.18%	大賣/
2021/04/28	60.1	121.17	17.5	122.09	123.00	42.6	27,595	0.15%
2021/04/27	2	118.50	5	118.70	118.00	-3	27,845	-0.01%
2021/04/26	7	114.29	24.1	114.80	118.00	-17.1	28,423	-0.06%
2021/04/23	1	109.50	6	110.33	111.00	-5	28,473	-0.02%
2021/04/22	1	108.00	2	109.25	108.00	-1	28,964	0.00%
2021/04/21	3	110.67	1	110.50	110.00	2	29,456	0.01%
2021/04/20	0	0.00	2	111.50	113.00	-2	30,225	-0.01%
2021/04/19	4	112.38	8	113.25	111.50	-4	31,196	-0.01%
2021/04/16	0	0.00	26.5	112.97	113.00	-26.5	31,585	-0.08%
2021/04/15	4	108.00	4	108.38	109.00	0	31,907	0.00%
2021/04/14	8.4	110.24	4	109.63	110.00	4.4	32,258	0.01%
2021/04/13	2.2	112.55	3	113.67	112.50	-0.8	33,038	0.00%
2021/04/12	4	113.38	5.6	113.68	112.50	-1.6	33,479	0.00%
2021/04/09	55	112.46	21.3	111.78	112.00	33.7	33,577	0.10%
2021/04/08	3	110.67	6	110.25	111.50	-3	33,482	-0.01%
2021/04/07	0	0.00	1	111.00	111.50	-1	33,511	0.00%
2021/04/06	59	110.05	9	110.78	111.50	50	33,630	0.15%
2021/04/01	5	107.30	5	107.40	107.50	0	33,613	0.00%
2021/03/31	9	108.72	1	109.00	107.50	8	33,924	0.02%
2021/03/30	1	109.50	4	109.75	111.00	-3	34,424	-0.01%
2021/03/29	4	108.88	6	108.92	109.00	-2	34,350	-0.01%
2021/03/26	6	106.17	4.5	106.74	107.00	1.5	34,367	0.00%
2021/03/25	5	105.20	5	105.00	106.00	0	34,338	0.00%
2021/03/24	1.3	108.11	1	107.99	107.00	0.3	34,381	0.00%
2021/03/23	12	108.79	12	108.29	108.00	0	34,536	0.00%
2021/03/22	4	107.50	4	107.50	108.00	0	34,448	0.00%
2021/03/19	4	105.63	6	106.00	108.00	-2	34,461	-0.01%
2021/03/18	4	106.00	16.3	105.87	106.50	-12.3	34,326	-0.04%
2021/03/17	28	104.25	3	103.33	103.00	25	34,419	0.07%
2021/03/16	12	103.50	10	102.50	104.00	2	34,648	0.01%
2021/03/15	5	102.90	3	102.00	102.50	2	34,624	0.01%
2021/03/12	44	106.80	2	104.75	105.00	42	34,457	0.12%
2021/03/11	2	102.75	48	103.60	105.00	-46	34,635	-0.13%
2021/03/10	4	101.62	17	102.21	101.00	-13	34,705	-0.04%
2021/03/09	12.5	99.49	4	99.65	101.00	8.5	34,756	0.02%
2021/03/08	4.2	103.21	2	103.50	102.50	2.2	34,625	0.01%
2021/03/05	5	101.80	2	103.00	102.00	3	34,784	0.01%
2021/03/04	24	103.85	0	0.00	103.00	24	35,437	0.07%
2021/03/03	1	103.50	8	106.19	107.00	-7	35,207	-0.02%
2021/03/02	1	107.50	3	107.17	106.00	-2	35,039	-0.01%
2021/02/26	5	104.40	23.5	104.16	103.50	-18.5	34,835	-0.05%
2021/02/25	21	106.76	3.2	107.03	107.50	17.8	34,544	0.05%
2021/02/24	15	107.40	3	108.50	106.00	12	34,504	0.03%
2021/02/23	14	108.07	0	0.00	110.00	14	34,280	0.04%
2021/02/22	9	111.22	11	111.59	112.00	-2	33,881	-0.01%
2021/02/19	15.1	113.10	7.4	112.19	113.50	7.7	33,474	0.02%
2021/02/18	21.4	117.07	18.4	116.51	117.50	3	32,992	0.01%
2021/02/17	0	0.00	11	116.00	116.00	-11	31,771	-0.03%
2021/02/05	24	102.26	60	103.86	105.50	-36	31,522	-0.11%
2021/02/04	3	97.80	8	98.23	97.70	-5	30,348	-0.02%
2021/02/03	9	98.74	12	97.65	98.10	-3	30,349	-0.01%
2021/02/02	54	98.54	14	98.75	98.60	40	30,594	0.13%
2021/02/01	14	93.14	5	93.24	94.90	9	30,391	0.03%
2021/01/29	13	94.88	17.3	94.64	92.00	-4.3	30,242	-0.01%
2021/01/28	16.1	94.76	1	95.30	94.50	15.1	29,989	0.05%
2021/01/27	26	99.60	100	98.45	98.30	-74	29,853	-0.25%
2021/01/26	35.2	99.53	11	99.46	98.40	24.2	29,922	0.08%
2021/01/25	22	103.75	11.1	102.36	102.00	10.9	30,592	0.04%
2021/01/22	15.2	105.20	26	105.37	105.00	-10.8	30,189	-0.04%
2021/01/21	9.3	105.02	55	104.74	105.50	-45.8	29,972	-0.15%
2021/01/20	18.4	106.35	21	105.98	104.50	-2.6	29,786	-0.01%
2021/01/19	58	105.39	38.7	105.44	105.50	19.3	29,271	0.07%
2021/01/18	26	97.61	17.4	98.34	100.50	8.6	28,867	0.03%
2021/01/15	3.1	100.62	5	100.12	98.00	-1.9	28,441	-0.01%
2021/01/14	7	99.64	23	100.24	99.00	-16	28,182	-0.06%
2021/01/13	57	97.46	83	97.96	99.60	-26	28,111	-0.09%
2021/01/12	28.7	93.11	50	93.12	92.20	-21.3	27,419	-0.08%
2021/01/11	2	89.10	3	90.40	90.40	-1	26,570	0.00%
2021/01/08	15.8	88.76	13	88.43	88.00	2.8	26,340	0.01%
2021/01/07	19	89.61	13	89.98	89.40	6	25,958	0.02%
2021/01/06	34	88.57	60	88.81	88.50	-26	25,686	-0.10%
2021/01/05	19.3	85.19	19	85.73	86.60	0.3	24,823	0.00%
2021/01/04	16.2	82.90	33.2	82.97	83.90	-17	24,592	-0.07%
2020/12/31	0	0.00	5	81.56	81.30	-5	24,334	-0.02%
2020/12/30	0	0.00	2.3	80.87	81.70	-2.3	24,220	-0.01%
2020/12/29	2	80.45	7	80.49	80.70	-5	24,250	-0.02%
2020/12/28	2	82.10	11	81.84	81.70	-9	24,227	-0.04%
2020/12/25	16	81.72	13	81.88	80.90	3	24,055	0.01%
2020/12/24	8	80.46	68.4	79.80	80.50	-60.4	23,732	-0.25%
2020/12/23	19	77.23	2	77.25	77.20	17	23,165	0.07%
2020/12/22	44	79.60	0	0.00	78.20	44	22,995	0.19%
2020/12/21	6	79.40	14	79.31	79.50	-8	22,931	-0.03%
2020/12/18	1	79.50	1	79.40	78.90	0	22,803	0.00%
2020/12/17	4	79.35	9	79.96	79.50	-5	22,680	-0.02%
2020/12/16	0	0.00	26	78.80	78.70	-26	22,380	-0.12%
2020/12/15	10	77.61	9	77.38	77.60	1	22,256	0.00%
2020/12/14	31	77.29	18	77.18	77.00	13	22,036	0.06%
2020/12/11	43	78.81	6.1	81.01	78.80	36.9	21,894	0.17%
2020/12/10	18	80.58	46	80.04	80.60	-28	21,461	-0.13%
2020/12/09	27.2	79.82	4	79.53	79.50	23.2	20,991	0.11%
2020/12/08	4	78.93	13	79.11	79.50	-9	20,695	-0.04%
2020/12/07	33.8	80.34	1	78.90	78.80	32.8	20,624	0.16%
2020/12/04	20	79.37	12	79.42	79.60	8	20,184	0.04%
2020/12/03	4	76.70	1	77.90	77.90	3	19,886	0.02%
2020/12/02	13	76.75	10	76.95	77.30	3	19,729	0.02%
2020/12/01	30	76.60	4	76.53	76.70	26	19,595	0.13%
2020/11/30	5	79.00	15.1	78.57	76.60	-10.1	19,415	-0.05%
2020/11/27	1	74.00	1	74.10	74.40	0	18,575	0.00%
2020/11/26	1	72.80	12	72.82	73.50	-11	18,466	-0.06%
2020/11/25	2.2	72.32	17	73.09	72.50	-14.8	18,502	-0.08%
2020/11/24	14	74.03	3	73.57	73.40	11	18,396	0.06%
2020/11/23	20	73.85	23	73.77	73.90	-3	18,267	-0.02%
2020/11/20	4	72.80	0	0.00	72.90	4	18,014	0.02%
2020/11/19	6.5	72.74	12	72.59	72.90	-5.5	17,935	-0.03%
2020/11/18	0	0.00	3	73.10	73.00	-3	17,866	-0.02%
2020/11/17	20.4	72.56	9	72.60	72.00	11.4	17,771	0.06%
2020/11/16	2	71.40	1	71.70	71.90	1	17,998	0.01%
2020/11/13	4	70.60	0	0.00	70.50	4	18,176	0.02%
2020/11/12	6	71.97	83	71.51	72.00	-77	18,262	-0.42%
2020/11/11	1	71.40	14	71.45	71.50	-13	18,128	-0.07%
2020/11/10	2	71.00	13	71.02	71.50	-11	17,981	-0.06%
2020/11/09	115.1	69.67	40	69.91	70.20	75.1	17,538	0.43%	大買/
2020/11/06	2	68.05	19	68.46	68.70	-17	17,342	-0.10%
2020/11/05	4	67.85	10	67.95	68.20	-6	17,146	-0.03%
2020/11/04	16	67.73	7	67.76	68.00	9	16,930	0.05%
2020/11/03	15	67.07	17	67.36	66.80	-2	16,716	-0.01%
2020/11/02	20	66.85	64	66.70	66.80	-44	16,467	-0.27%
2020/10/30	3	63.07	11	63.33	63.20	-8	15,418	-0.05%
2020/10/29	12	61.88	1	62.50	62.50	11	15,695	0.07%
2020/10/28	13	63.60	20	63.40	63.10	-7	16,235	-0.04%
2020/10/27	32	65.06	1.1	64.44	64.40	30.9	16,273	0.19%
2020/10/26	11	66.52	16	66.88	66.30	-5	16,341	-0.03%
2020/10/23	19	65.06	4.2	64.86	65.20	14.9	16,041	0.09%
2020/10/22	5	64.14	12	64.34	64.40	-7	16,502	-0.04%
2020/10/21	28.1	63.74	42	63.48	64.10	-14	16,708	-0.08%
2020/10/20	29.1	62.48	11.3	62.48	61.90	17.8	16,222	0.11%
2020/10/19	2	61.95	2	62.10	61.90	0	16,103	0.00%
2020/10/16	7	61.44	3	61.97	61.20	4	16,002	0.02%
2020/10/15	2	60.85	1	61.50	61.30	1	15,922	0.01%
2020/10/14	5	61.02	0	0.00	60.90	5	15,768	0.03%
2020/10/13	0	0.00	3	61.77	61.80	-3	15,618	-0.02%
2020/10/12	2	61.90	25	62.33	62.10	-23	15,523	-0.15%
2020/10/08	13	61.07	5	61.26	61.50	8	15,126	0.05%
2020/10/07	5	60.00	10	60.15	60.10	-5	14,997	-0.03%
2020/10/06	10	60.84	7	60.97	60.20	3	15,039	0.02%
2020/10/05	57	61.08	39	60.21	60.50	18	15,004	0.12%
2020/09/30	0	0.00	2	59.60	59.20	-2	14,959	-0.01%
2020/09/29	13	59.39	1	59.40	58.60	12	15,097	0.08%
2020/09/28	32	60.48	3	60.30	60.20	29	15,071	0.19%
2020/09/25	2	58.50	2	58.55	58.90	0	15,081	0.00%
2020/09/24	12	58.81	0	0.00	58.20	12	15,193	0.08%
2020/09/23	5	60.00	20.1	60.00	59.90	-15.1	15,347	-0.10%
2020/09/22	8	60.75	0	0.00	60.40	8	15,304	0.05%
2020/09/21	2	61.70	0	0.00	61.70	2	15,289	0.01%
2020/09/18	0	0.00	10.2	62.55	62.40	-10.2	15,308	-0.07%
2020/09/17	1	62.40	0	0.00	62.30	1	15,266	0.01%
2020/09/16	1	62.60	2	62.40	62.40	-1	15,278	-0.01%
2020/09/15	0	0.00	4	62.03	62.00	-4	15,188	-0.03%
2020/09/14	9	61.62	2	61.60	61.60	7	15,276	0.05%
2020/09/11	0	0.00	13	61.29	61.30	-13	15,249	-0.09%
2020/09/10	9	61.72	5	61.60	61.20	4	15,305	0.03%
2020/09/09	9	60.99	4	61.85	62.00	5	15,289	0.03%
2020/09/08	1	61.00	2	61.40	61.40	-1	15,271	-0.01%
2020/09/07	5.2	60.66	8	60.93	61.00	-2.8	15,274	-0.02%
2020/09/04	11	59.50	3	59.70	59.50	8	15,281	0.05%
2020/09/03	5	60.34	0	0.00	60.30	5	15,251	0.03%
2020/09/02	26	60.22	0	0.00	60.20	26	15,232	0.17%
2020/09/01	3	60.73	2	61.40	61.30	1	15,085	0.01%
2020/08/31	6	61.50	3	62.07	61.20	3	15,154	0.02%
2020/08/28	4	61.03	0	0.00	61.10	4	15,030	0.03%
2020/08/27	1	61.70	51	61.80	61.60	-50	15,205	-0.33%
2020/08/26	21	61.95	1	61.80	61.90	20	15,197	0.13%
2020/08/25	3	62.20	5	62.34	62.10	-2	15,200	-0.01%
2020/08/24	21	62.00	3	61.30	61.30	18	15,508	0.12%
2020/08/21	36	61.46	0	0.00	61.90	36	15,499	0.23%
2020/08/20	10	61.87	100	60.30	61.10	-90	15,442	-0.58%
2020/08/19	26	65.49	25	64.99	64.80	1	15,036	0.01%
2020/08/18	10	67.05	1	67.00	67.00	9	14,760	0.06%
2020/08/17	11	67.78	5	68.16	68.40	6	14,617	0.04%
2020/08/14	22	66.98	1	66.80	66.80	21	14,748	0.14%
2020/08/13	12	68.10	31	68.68	68.00	-19	14,659	-0.13%
2020/08/12	10	69.57	5	70.50	69.90	5	14,630	0.03%
2020/08/11	15	70.70	1	70.50	70.40	14	14,577	0.10%
2020/08/10	123	70.90	20	70.70	70.40	103	14,476	0.71%	大買/鉅額交易
2020/08/07	2	70.25	2	70.70	70.30	0	14,458	0.00%
2020/08/06	6	70.67	1	71.20	70.90	5	14,345	0.03%
2020/08/05	12	70.50	10	70.80	70.30	2	14,191	0.01%
2020/08/04	37	70.81	8	71.15	70.60	29	13,930	0.21%
2020/08/03	34	72.26	56	73.79	71.60	-22	13,492	-0.16%
2020/07/31	56	75.73	11	75.12	75.60	45	12,811	0.35%
2020/07/30	9	74.69	18	75.20	75.50	-9	12,677	-0.07%
2020/07/29	10	72.76	9	72.56	72.50	1	12,382	0.01%
2020/07/28	37	73.44	40	74.85	70.70	-3	12,268	-0.02%
2020/07/27	10	72.53	27	73.77	73.00	-17	11,638	-0.15%
2020/07/24	16	70.51	4	72.50	69.90	12	11,081	0.11%
2020/07/23	2	71.55	0.8	71.50	71.80	1.2	10,898	0.01%
2020/07/22	1	71.80	5	72.66	71.80	-4	10,879	-0.04%
2020/07/21	0	0.00	10	72.41	72.00	-10	10,752	-0.09%
2020/07/20	30	69.82	1	70.60	70.60	29	10,653	0.27%
2020/07/17	6	69.72	10	69.86	69.30	-4	10,703	-0.04%
2020/07/16	7	70.44	3	69.83	69.70	4	10,702	0.04%
2020/07/15	8	71.46	33	71.40	70.70	-25	10,723	-0.23%
2020/07/14	2.8	71.31	0	0.00	70.70	2.8	10,890	0.03%
2020/07/13	0	0.00	2	72.35	72.40	-2	10,838	-0.02%
2020/07/10	2	71.00	13	70.81	71.60	-11	10,829	-0.10%
2020/07/09	7	71.01	5	71.36	70.40	2	10,785	0.02%
2020/07/08	20	69.22	0	0.00	69.50	20	10,545	0.19%
2020/07/07	7	71.01	1	71.00	70.50	6	10,396	0.06%
2020/07/06	3	71.70	0	0.00	71.60	3	10,289	0.03%
2020/07/03	4	73.88	2.1	73.65	71.90	1.9	10,198	0.02%
2020/07/02	1	68.30	8	69.89	72.70	-7	10,104	-0.07%
2020/07/01	2	66.85	1	67.90	68.00	1	9,887	0.01%
2020/06/30	1	66.90	1	67.60	67.60	0	9,908	0.00%
2020/06/29	1	67.30	0	0.00	67.30	1	9,975	0.01%
2020/06/22	0	0.00	2	68.35	68.20	-2	10,310	-0.02%
2020/06/19	0	0.00	1	68.10	68.20	-1	10,480	-0.01%
2020/06/18	1	66.90	1	68.00	67.50	0	10,454	0.00%
2020/06/17	0	0.00	1.2	67.84	68.00	-1.2	10,597	-0.01%
2020/06/15	1	65.60	0	0.00	65.60	1	11,239	0.01%
2020/06/12	5	64.98	3	65.57	66.30	2	11,406	0.02%
2020/06/11	1	66.90	0	0.00	66.50	1	11,576	0.01%
2020/06/10	0	0.00	1	68.00	68.00	-1	11,675	-0.01%
2020/06/09	3	66.63	1	67.20	66.20	2	11,883	0.02%
2020/06/05	0	0.00	7	67.80	68.20	-7	11,980	-0.06%
2020/06/04	1	66.40	5	67.18	66.80	-4	11,922	-0.03%
2020/06/03	23	64.90	32	65.57	66.50	-9	12,037	-0.07%
2020/06/02	1	63.40	7.5	63.45	63.50	-6.5	11,846	-0.05%
2020/06/01	1	62.60	1	62.80	62.80	0	11,862	0.00%
2020/05/29	2	60.65	4	61.70	61.80	-2	11,822	-0.02%
2020/05/28	3	61.20	0	0.00	61.30	3	11,579	0.03%
2020/05/27	0	0.00	1	61.20	61.00	-1	11,656	-0.01%
2020/05/26	0	0.00	1	62.10	61.40	-1	11,723	-0.01%
2020/05/25	7	61.09	1	61.00	61.10	6	11,733	0.05%
2020/05/22	7	61.61	1	61.30	61.30	6	11,709	0.05%
2020/05/21	4	62.35	1	62.40	63.00	3	11,682	0.03%
2020/05/20	8	61.64	0	0.00	61.70	8	11,415	0.07%
2020/05/19	5	61.88	1	62.20	62.20	4	11,304	0.04%
2020/05/18	21	63.54	0	0.00	62.60	21	11,249	0.19%
2020/05/14	30	67.00	11	66.50	66.50	19	11,200	0.17%
2020/05/12	23	67.89	0	0.00	68.10	23	11,132	0.21%
2020/05/08	0	0.00	2	67.80	67.60	-2	11,212	-0.02%
2020/05/07	11	66.20	5	66.76	66.20	6	11,275	0.05%
2020/05/05	1	65.20	2	65.50	65.00	-1	11,260	-0.01%
2020/05/04	4	63.60	1	64.40	64.40	3	11,292	0.03%
2020/04/30	1	66.50	5	66.44	67.10	-4	11,242	-0.04%
2020/04/29	1	65.60	0	0.00	65.30	1	11,365	0.01%
2020/04/28	1	64.50	0	0.00	64.80	1	11,470	0.01%
2020/04/27	0.3	65.20	2	65.30	65.30	-1.7	11,653	-0.01%
2020/04/24	0	0.00	1	63.20	63.10	-1	11,585	-0.01%
2020/04/23	0	0.00	1	63.60	63.30	-1	11,663	-0.01%
2020/04/22	5	61.72	2	62.25	62.60	3	11,688	0.03%
2020/04/21	7	64.06	0	0.00	63.10	7	11,654	0.06%
2020/04/20	3	65.20	1	65.90	65.50	2	11,622	0.02%
2020/04/17	3	65.87	3	66.23	66.80	0	11,566	0.00%
2020/04/16	6.2	64.86	0	0.00	64.70	6.2	11,381	0.05%
2020/04/15	1.2	65.76	3	66.00	65.50	-1.8	11,416	-0.02%
2020/04/14	0	0.00	7.4	64.69	65.00	-7.4	11,362	-0.07%
2020/04/10	0	0.00	2	62.00	61.50	-2	11,466	-0.02%
2020/04/09	0	0.00	27	62.82	62.20	-27	11,485	-0.24%
2020/04/08	2	62.30	3	62.33	62.00	-1	11,471	-0.01%
2020/04/07	0	0.00	1	60.60	61.70	-1	11,386	-0.01%
2020/04/06	0	0.00	6	57.10	58.80	-6	11,236	-0.05%
2020/04/01	4	57.43	0	0.00	57.20	4	11,185	0.04%
2020/03/30	0	0.00	2	59.40	59.20	-2	10,968	-0.02%
2020/03/27	1	59.40	1.8	60.12	59.80	-0.8	10,829	-0.01%
2020/03/26	4	59.50	0	0.00	59.80	4	10,723	0.04%
2020/03/24	0	0.00	2	53.90	54.30	-2	10,519	-0.02%
2020/03/23	1	51.10	0	0.00	51.00	1	10,435	0.01%
2020/03/20	7	51.91	1	54.20	54.20	6	10,359	0.06%
2020/03/19	20	52.59	16	49.95	50.20	4	10,011	0.04%
2020/03/18	1	56.90	4	56.90	55.50	-3	10,048	-0.03%
2020/03/17	26	58.94	0	0.00	57.70	26	10,224	0.25%
2020/03/16	3	60.03	1	60.50	59.30	2	10,022	0.02%
2020/03/13	7	58.40	4	59.75	61.00	3	9,798	0.03%
2020/03/12	7	63.07	0	0.00	62.70	7	9,516	0.07%
2020/03/11	1	68.00	3	68.80	67.30	-2	9,733	-0.02%
2020/03/10	2	67.85	0	0.00	68.00	2	9,658	0.02%
2020/03/09	5	68.72	2	69.55	68.90	3	9,586	0.03%
2020/03/06	0	0.00	1	71.40	71.50	-1	9,420	-0.01%
2020/03/05	0	0.00	1	73.40	73.60	-1	9,344	-0.01%
2020/03/04	1	72.50	0	0.00	72.50	1	9,349	0.01%
2020/03/02	1	70.60	0	0.00	70.10	1	9,187	0.01%
2020/02/27	1	72.10	1	72.00	71.30	0	9,246	0.00%
2020/02/26	1	72.90	0	0.00	72.80	1	9,077	0.01%
2020/02/24	3	73.97	0	0.00	73.90	3	9,016	0.03%
2020/02/21	2	75.30	1	75.70	75.20	1	9,019	0.01%
2020/02/20	3	75.63	0	0.00	75.60	3	9,036	0.03%
2020/02/19	0	0.00	1	76.30	76.40	-1	9,065	-0.01%
2020/02/18	5	75.16	0	0.00	75.60	5	8,985	0.06%
2020/02/12	3	78.10	4	77.93	77.50	-1	8,803	-0.01%
2020/02/10	0	0.00	36	73.64	74.90	-36	8,744	-0.41%
2020/02/07	1	75.60	2	75.20	74.80	-1	8,701	-0.01%
2020/02/06	38	76.31	3	77.17	77.90	35	8,646	0.40%
2020/02/05	1	74.50	2	74.55	74.80	-1	8,659	-0.01%
2020/02/04	3	72.57	1	73.50	73.70	2	8,637	0.02%
2020/02/03	2	71.60	0	0.00	72.80	2	8,920	0.02%
2020/01/31	0	0.00	1	74.70	74.60	-1	8,719	-0.01%
2020/01/30	2	75.00	1	75.30	74.10	1	8,623	0.01%
2020/01/20	0.2	79.00	0	0.00	79.00	0.2	8,516	0.00%
2020/01/17	1	78.90	0	0.00	79.30	1	8,578	0.01%
2020/01/14	0	0.00	1	80.90	81.20	-1	8,463	-0.01%
2020/01/07	0	0.00	1	79.00	78.70	-1	8,542	-0.01%
2020/01/06	5	78.78	0	0.00	78.70	5	8,755	0.06%
2020/01/02	0.8	82.70	0	0.00	82.80	0.8	8,527	0.01%
2019/12/30	0.2	84.00	0	0.00	84.40	0.2	8,544	0.00%
2019/12/27	0	0.00	0	84.80	85.20	0	8,590	0.00%
2019/12/24	0	0.00	0.3	84.40	84.80	-0.3	8,826	0.00%
2019/12/20	0	0.00	2	83.90	84.60	-2	8,966	-0.02%
2019/12/19	0	0.00	2	84.00	84.30	-2	8,871	-0.02%
2019/12/16	2	85.40	0	0.00	84.10	2	8,840	0.02%
2019/12/13	8	85.60	9.6	85.17	85.20	-1.6	8,802	-0.02%
2019/12/12	3	84.03	9	83.43	84.60	-6	8,463	-0.07%
2019/12/10	0	0.00	1	80.10	80.10	-1	8,112	-0.01%
2019/12/09	1	79.40	3	80.47	80.00	-2	8,131	-0.02%
2019/12/06	4	80.25	12	81.25	79.70	-8	8,083	-0.10%
2019/12/03	0	0.00	0.2	75.50	75.50	-0.2	7,716	0.00%
2019/12/02	0	0.00	1	75.90	75.80	-1	7,812	-0.01%
2019/11/29	2	75.20	0	0.00	75.60	2	7,862	0.03%
2019/11/25	1	77.80	0	0.00	77.00	1	7,680	0.01%
2019/11/22	0	0.00	2	78.20	77.80	-2	7,778	-0.03%
2019/11/21	6	77.23	1.2	77.44	77.60	4.8	7,774	0.06%
2019/11/20	0	0.00	3	79.87	79.70	-3	7,740	-0.04%
2019/11/19	2	78.90	0	0.00	79.00	2	7,789	0.03%
2019/11/18	0	0.00	5	78.80	79.70	-5	7,801	-0.06%
2019/11/14	2	77.50	0	0.00	78.00	2	7,949	0.03%
2019/11/13	1	78.70	0	0.00	78.00	1	7,971	0.01%
2019/11/07	0	0.00	5	79.90	79.70	-5	8,241	-0.06%
2019/11/06	0	0.00	2	79.45	79.60	-2	8,235	-0.02%
2019/11/05	1	80.40	2	79.80	80.00	-1	8,257	-0.01%
2019/11/04	1	79.90	0	0.00	80.50	1	8,371	0.01%
2019/11/01	1	80.10	7	79.87	80.00	-6	8,352	-0.07%
2019/10/31	1	79.80	12.4	80.00	79.50	-11.4	8,472	-0.13%
2019/10/29	0	0.00	24	78.22	78.30	-24	8,188	-0.29%
2019/10/28	0.9	78.00	22	78.96	78.10	-21.1	8,187	-0.26%
2019/10/25	7	79.11	3	79.43	79.40	4	8,106	0.05%
2019/10/24	0.9	78.90	0	0.00	79.20	0.9	8,088	0.01%
2019/10/23	0	0.00	8	78.35	78.60	-8	8,067	-0.10%
2019/10/22	8	77.80	0	0.00	78.00	8	8,044	0.10%
2019/10/21	7	77.59	21	77.96	77.70	-14	8,103	-0.17%
2019/10/18	3.2	77.60	0	0.00	78.00	3.2	8,128	0.04%
2019/10/17	6	77.02	0	0.00	77.40	6	8,228	0.07%
2019/10/16	24.8	76.80	0	0.00	77.00	24.8	8,205	0.30%
2019/10/15	10	76.92	0	0.00	76.80	10	8,254	0.12%
2019/10/14	10	76.30	8.3	76.50	76.80	1.7	8,264	0.02%
2019/10/09	2	73.00	0	0.00	72.40	2	8,101	0.02%
2019/10/04	1	72.40	1	73.40	72.80	0	8,355	0.00%
2019/10/02	0	0.00	1	73.10	73.30	-1	8,296	-0.01%
2019/10/01	4	73.02	2	73.45	73.50	2	8,350	0.02%
2019/09/26	0	0.00	1	71.00	71.40	-1	8,331	-0.01%
2019/09/23	1	72.80	1	73.10	73.10	0	8,466	0.00%
2019/09/20	0	0.00	2	73.10	73.30	-2	8,498	-0.02%
2019/09/17	3	73.10	3	73.30	73.10	0	8,568	0.00%
2019/09/05	0	0.00	1	72.00	72.00	-1	8,908	-0.01%
2019/09/03	3	70.07	2	69.50	69.50	1	8,737	0.01%
2019/09/02	1	70.40	1	71.00	71.50	0	8,712	0.00%
2019/08/26	0	0.00	2	68.40	68.40	-2	8,972	-0.02%
2019/08/23	0	0.00	1	70.90	70.70	-1	9,005	-0.01%
2019/08/22	5	70.46	3	70.43	70.70	2	9,030	0.02%
2019/08/21	1	68.90	0	0.00	69.30	1	9,194	0.01%
2019/08/20	0	0.00	1	69.60	69.30	-1	9,215	-0.01%
2019/08/19	0	0.00	1	67.50	68.70	-1	9,189	-0.01%
2019/08/15	1	66.90	0	0.00	67.00	1	9,413	0.01%
2019/08/14	0	0.00	1	68.00	68.30	-1	9,544	-0.01%
2019/08/13	1	67.00	0	0.00	66.60	1	9,528	0.01%
2019/08/12	2	69.20	0	0.00	68.90	2	9,513	0.02%
2019/08/01	1	70.40	0	0.00	69.40	1	9,148	0.01%
2019/07/26	0	0.00	3.8	69.47	69.60	-3.8	9,208	-0.04%
2019/07/25	2	70.90	0	0.00	71.00	2	9,277	0.02%
2019/07/24	1	71.10	1.5	70.50	70.90	-0.5	9,355	-0.01%
2019/07/23	1	71.70	1	71.20	71.00	0	9,462	0.00%
2019/07/22	3	70.53	1	70.50	70.50	2	9,449	0.02%
2019/07/19	5	70.12	7	70.07	70.40	-2	9,486	-0.02%
2019/07/18	1	67.10	2	67.90	67.60	-1	9,468	-0.01%
2019/07/17	3	67.33	0	0.00	67.50	3	9,487	0.03%
2019/07/15	0	0.00	2	68.60	69.10	-2	9,449	-0.02%
2019/07/12	1	67.70	0	0.00	67.50	1	9,592	0.01%
2019/07/11	4	68.15	9	67.87	68.40	-5	10,008	-0.05%
2019/07/10	0	0.00	14	66.10	66.10	-14	9,776	-0.14%
2019/07/09	1	64.10	1	65.30	64.10	0	9,693	0.00%
2019/07/05	11	65.61	34.8	66.78	66.20	-23.8	9,730	-0.24%
2019/07/04	2	65.45	20	66.61	65.30	-18	9,683	-0.19%
2019/07/02	6	65.72	2	65.80	64.60	4	9,582	0.04%
2019/07/01	1	66.20	5	66.52	66.10	-4	9,615	-0.04%
2019/06/28	0	0.00	1	62.00	61.50	-1	9,809	-0.01%
2019/06/25	1	61.30	0	0.00	61.30	1	9,956	0.01%
2019/06/21	0	0.00	20	63.50	63.20	-20	10,262	-0.19%
2019/06/20	20	62.88	1	62.30	62.50	19	10,219	0.19%
2019/06/19	2	61.10	8	60.56	62.30	-6	10,393	-0.06%
2019/06/18	4	58.53	1	58.70	58.40	3	10,199	0.03%
2019/06/17	4	58.75	0	0.00	58.40	4	10,296	0.04%
2019/06/14	1	60.00	0	0.00	60.00	1	10,305	0.01%
2019/06/12	0	0.00	1	60.70	60.50	-1	10,412	-0.01%
2019/06/11	0	0.00	1	60.50	60.50	-1	10,383	-0.01%
2019/06/10	0	0.00	1	60.00	59.90	-1	10,344	-0.01%
2019/06/06	7	58.91	0	0.00	58.70	7	10,348	0.07%
2019/06/05	1	60.00	0	0.00	60.00	1	10,363	0.01%
2019/06/04	4	59.30	2	59.20	59.00	2	10,403	0.02%
2019/05/31	1	60.00	2	59.75	59.80	-1	10,322	-0.01%
2019/05/30	2	59.00	0	0.00	58.60	2	10,173	0.02%
2019/05/29	2	57.80	0	0.00	58.40	2	10,248	0.02%
2019/05/28	3	58.53	0	0.00	58.40	3	10,391	0.03%
2019/05/23	10	58.73	0	0.00	58.30	10	10,236	0.10%
2019/05/21	2	62.85	0	0.00	62.60	2	9,963	0.02%
2019/05/20	2	65.30	0	0.00	64.50	2	9,737	0.02%
2019/05/17	2	66.70	2	67.30	65.60	0	9,654	0.00%
2019/05/14	1	67.40	0	0.00	66.80	1	9,451	0.01%
2019/05/13	2	68.45	0	0.00	68.00	2	9,360	0.02%
2019/05/09	2	69.40	0.6	69.40	69.40	1.4	9,431	0.02%
2019/05/03	1	71.60	0	0.00	72.00	1	9,211	0.01%
2019/05/02	1	71.40	0	0.00	70.70	1	9,077	0.01%
2019/04/29	1.5	72.18	0	0.00	71.60	1.5	8,846	0.02%
2019/04/25	0	0.00	0	73.30	73.60	0	8,641	0.00%
2019/04/24	0	73.00	0	0.00	73.10	0	8,561	0.00%
2019/04/22	0	0.00	2	75.45	75.00	-2	8,378	-0.02%
2019/04/18	3	75.40	0	0.00	74.10	3	8,182	0.04%
2019/04/17	0	0.00	10	74.20	75.20	-10	8,000	-0.12%
2019/04/16	0	0.00	1	71.20	71.00	-1	7,571	-0.01%
2019/04/15	0	0.00	2	70.95	71.00	-2	7,643	-0.03%
2019/04/12	1	70.20	0	0.00	69.70	1	7,682	0.01%
2019/04/08	0	0.00	3	70.57	70.60	-3	7,828	-0.04%
2019/04/03	0	0.00	7	70.80	70.80	-7	7,723	-0.09%
2019/04/02	12	70.02	9	70.44	70.60	3	7,607	0.04%
2019/04/01	0	0.00	14	68.36	68.70	-14	7,262	-0.19%
2019/03/29	9	67.36	1	67.70	67.50	8	7,033	0.11%
2019/03/28	11	67.91	10	68.30	67.70	1	7,034	0.01%
2019/03/27	2	68.90	1	69.00	68.40	1	7,012	0.01%
2019/03/26	0	0.00	2	66.10	67.50	-2	6,729	-0.03%
2019/03/25	3	64.57	0	0.00	65.00	3	6,562	0.05%
2019/03/22	0	0.00	4	65.70	65.90	-4	6,510	-0.06%
2019/03/19	1	62.40	0	0.00	62.60	1	6,138	0.02%
2019/03/15	6	62.43	0	0.00	62.10	6	6,038	0.10%
2019/03/06	1	63.90	0	0.00	64.00	1	6,505	0.02%
2019/03/05	9	63.20	0	0.00	63.50	9	6,669	0.13%
2019/03/04	1	63.70	0.2	63.70	63.80	0.8	6,652	0.01%
2019/02/27	2	63.20	0	0.00	62.90	2	6,563	0.03%
2019/02/26	1	64.60	4	64.23	64.50	-3	6,364	-0.05%
2019/02/25	0	0.00	3	60.97	62.00	-3	6,185	-0.05%
2019/02/22	1.5	59.80	14	59.60	59.80	-12.5	6,319	-0.20%
2019/02/21	0.2	59.80	0	0.00	59.90	0.2	6,438	0.00%
2019/02/20	0	0.00	31	60.00	60.40	-31	6,453	-0.48%
2019/02/14	2	58.95	0	0.00	58.80	2	6,611	0.03%
2019/02/11	33	58.83	0	0.00	58.80	33	6,641	0.50%
2019/01/25	1	59.70	22	60.47	60.50	-21	6,638	-0.32%
2019/01/22	3	58.43	0	0.00	58.50	3	6,784	0.04%
2019/01/18	0	0.00	1	58.80	58.80	-1	6,907	-0.01%
2019/01/08	0	0.00	1	55.30	55.20	-1	7,152	-0.01%
2019/01/03	1	56.00	1	54.50	56.00	0	7,624	0.00%
2019/01/02	22	56.71	0	0.00	56.50	22	7,538	0.29%
2018/12/28	0	0.00	1	58.00	58.30	-1	7,481	-0.01%
2018/12/27	1	57.80	0	0.00	57.90	1	7,546	0.01%
2018/12/24	2	59.00	0	0.00	58.10	2	7,704	0.03%
2018/12/22	0	0.00	15	58.10	58.20	-15	7,732	-0.19%
2018/12/21	0	0.00	1	58.70	58.70	-1	7,891	-0.01%
2018/12/18	0	0.00	1	60.20	59.80	-1	7,823	-0.01%
2018/12/13	0	0.00	1	60.60	60.50	-1	7,921	-0.01%
2018/12/12	1	59.80	0	0.00	60.00	1	7,921	0.01%
2018/12/10	0	0.00	1	59.80	59.40	-1	7,909	-0.01%
2018/12/07	1	60.40	0	0.00	60.20	1	7,943	0.01%
2018/12/04	0	0.00	5	64.80	64.60	-5	7,838	-0.06%
2018/12/03	1	63.00	6	64.12	64.50	-5	7,809	-0.06%
2018/11/30	1	61.60	1	61.70	62.40	0	7,672	0.00%
2018/11/29	0	0.00	1	63.50	62.00	-1	7,506	-0.01%
2018/11/28	1	59.60	1	62.40	62.50	0	7,288	0.00%
2018/11/26	0	0.00	1	57.70	57.40	-1	7,023	-0.01%
2018/11/22	2.5	56.54	0	0.00	56.50	2.5	6,958	0.04%
2018/11/21	1	56.30	1	56.50	56.60	0	6,904	0.00%
2018/11/20	3	58.49	1	57.60	57.60	2	6,686	0.03%
2018/11/14	2	59.75	1	59.40	59.50	1	6,473	0.02%
2018/11/09	3	60.60	0	0.00	60.60	3	6,359	0.05%
2018/11/05	1	61.60	0	0.00	62.40	1	6,529	0.02%
2018/11/02	0	0.00	1	63.20	62.60	-1	6,580	-0.02%
2018/10/31	2	61.20	18	61.12	62.40	-16	6,676	-0.24%
2018/10/29	3	62.00	0	0.00	61.20	3	6,524	0.05%
2018/10/26	0	0.00	10	61.50	61.70	-10	6,544	-0.15%
2018/10/22	1	61.30	1	61.90	62.20	0	7,161	0.00%
2018/10/19	11	61.50	0	0.00	62.40	11	7,181	0.15%
2018/10/18	1	63.50	0	0.00	63.20	1	7,076	0.01%
2018/10/12	0	0.00	1	62.60	63.70	-1	7,249	-0.01%
2018/10/11	3	62.70	1	63.10	61.80	2	7,236	0.03%
2018/10/09	0	0.00	1	69.80	68.60	-1	6,846	-0.01%
2018/10/08	9	69.83	0	0.00	69.70	9	6,754	0.13%
2018/10/05	0	0.00	1.1	71.02	70.70	-1.1	6,736	-0.02%
2018/10/04	6	73.42	0	0.00	73.10	6	6,728	0.09%
2018/10/03	16	75.39	5	75.40	75.40	11	6,665	0.17%
2018/10/02	5	74.50	0	0.00	74.90	5	6,633	0.08%
2018/10/01	5	76.40	0	0.00	74.90	5	6,591	0.08%
2018/09/27	1	73.90	0	0.00	74.10	1	6,468	0.02%
2018/09/25	1	75.00	3	74.77	74.30	-2	6,584	-0.03%
2018/09/12	0	0.00	1	70.50	70.60	-1	6,791	-0.01%
2018/09/11	0	0.00	17	70.20	70.90	-17	6,942	-0.24%
2018/09/10	17	69.20	0	0.00	69.60	17	7,100	0.24%
2018/09/07	0	0.00	1	72.20	71.70	-1	7,293	-0.01%
2018/09/04	5	73.80	0	0.00	73.90	5	7,585	0.07%
2018/08/30	0	0.00	2	74.50	74.30	-2	7,859	-0.03%
2018/08/29	0	0.00	2	74.50	74.80	-2	7,911	-0.03%
2018/08/28	5	73.20	2	73.90	73.90	3	7,943	0.04%
2018/08/15	1	73.70	1	73.10	73.10	0	8,316	0.00%
2018/08/13	1	76.10	1	74.60	74.60	0	8,316	0.00%
2018/08/09	1	78.00	16	77.90	78.50	-15	8,283	-0.18%
2018/08/07	15	77.47	0	0.00	77.40	15	8,249	0.18%
2018/08/06	1	77.30	0	0.00	77.60	1	8,261	0.01%
2018/08/03	7	77.13	0	0.00	77.30	7	8,359	0.08%
2018/08/02	10	77.80	0	0.00	76.60	10	8,462	0.12%
2018/08/01	0	0.00	11	77.81	78.00	-11	8,496	-0.13%
2018/07/31	3	76.77	1	76.80	78.40	2	8,534	0.02%
2018/07/30	5	78.74	1	78.60	78.50	4	8,504	0.05%
2018/07/27	0	0.00	6	73.50	74.60	-6	8,500	-0.07%
2018/07/26	0	0.00	2.1	71.62	71.20	-2.1	8,623	-0.02%
2018/07/25	6.1	70.35	0	0.00	70.20	6.1	9,070	0.07%
2018/07/23	3	69.90	0	0.00	70.00	3	9,653	0.03%
2018/07/20	4	71.23	0	0.00	70.60	4	9,641	0.04%
2018/07/18	0	0.00	3	73.10	72.60	-3	9,648	-0.03%
2018/07/16	0.1	71.20	0	0.00	71.10	0.1	9,732	0.00%
2018/07/05	1	69.50	0	0.00	69.60	1	10,359	0.01%
2018/07/04	1	70.00	0	0.00	70.00	1	10,476	0.01%
2018/06/26	0	0.00	5	71.00	71.50	-5	10,868	-0.05%
2018/06/25	1	72.10	0	0.00	72.40	1	10,955	0.01%
2018/06/21	6	72.30	2	72.70	72.60	4	11,187	0.04%
2018/06/19	16	72.63	1	72.10	72.10	15	11,166	0.13%
2018/06/15	1	73.80	0	0.00	74.40	1	11,055	0.01%
2018/06/12	1	75.03	1	75.70	75.60	0	10,907	0.00%
2018/06/07	2	78.50	0	0.00	78.40	2	10,951	0.02%
2018/06/05	0.6	76.80	0	0.00	76.80	0.6	11,093	0.01%
2018/06/04	2	76.00	0	0.00	76.80	2	11,302	0.02%
2018/06/01	0	0.00	1	75.60	76.00	-1	11,445	-0.01%
2018/05/31	2	75.50	0	0.00	76.00	2	11,693	0.02%
2018/05/30	3	75.37	1	75.30	75.30	2	11,569	0.02%
2018/05/29	0	0.00	10	78.50	78.10	-10	11,440	-0.09%
2018/05/25	0	0.00	5	79.00	79.00	-5	12,266	-0.04%
2018/05/24	1	78.50	15	78.47	78.10	-14	12,755	-0.11%
2018/05/23	0	0.00	1	78.80	78.50	-1	13,228	-0.01%
2018/05/22	4	79.98	10	79.90	79.00	-6	13,796	-0.04%
2018/05/21	1	80.40	0	0.00	79.80	1	14,317	0.01%
2018/05/17	3	79.40	0	0.00	77.80	3	15,587	0.02%
2018/05/16	0	0.00	2	79.75	79.50	-2	16,280	-0.01%
2018/05/15	0	0.00	20	79.80	79.70	-20	17,195	-0.12%
2018/05/14	10	80.00	0	0.00	79.80	10	18,193	0.05%
2018/05/11	0	0.00	17	79.30	79.80	-17	19,498	-0.09%
2018/05/10	21	78.19	1	78.60	78.50	20	20,801	0.10%
2018/05/09	0	0.00	2	77.20	77.20	-2	22,340	-0.01%
2018/05/08	16	78.19	10	78.00	77.70	6	24,370	0.02%
2018/05/07	1	79.60	2	81.20	79.00	-1	27,009	0.00%
2018/05/04	2	81.10	2	78.05	80.20	0	29,040	0.00%
2018/05/03	6.5	74.56	5	74.74	75.10	1.5	30,842	0.00%
2018/05/02	23	80.27	23	76.39	75.70	0	36,334	0.00%
2018/04/30	17	80.82	6	80.68	80.30	11	38,764	0.03%